9.05
-0.049(-0.54%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.07 | 9.05 | 9.05 | 9.15 | 9.04 | 324,699 |
| August 15, 2025 | 9.07 | 9.1 | 9.1 | 9.19 | 9.07 | 505,700 |
| August 14, 2025 | 9.04 | 9.06 | 9.06 | 9.09 | 9 | 262,600 |
| August 13, 2025 | 9.04 | 9.18 | 9.18 | 9.19 | 9.03 | 371,550 |
| August 12, 2025 | 8.82 | 9.02 | 9.02 | 9.06 | 8.79 | 449,900 |
| August 11, 2025 | 8.91 | 8.76 | 8.76 | 8.91 | 8.72 | 424,742 |
| August 08, 2025 | 8.91 | 8.89 | 8.89 | 8.97 | 8.88 | 358,533 |
| August 07, 2025 | 8.86 | 8.94 | 8.94 | 8.96 | 8.86 | 475,541 |
| August 06, 2025 | 8.93 | 8.83 | 8.83 | 8.93 | 8.82 | 370,077 |
| August 05, 2025 | 8.93 | 8.9 | 8.9 | 9.05 | 8.86 | 543,100 |
| August 04, 2025 | 8.7 | 8.92 | 8.92 | 8.99 | 8.7 | 848,953 |
| August 01, 2025 | 8.67 | 8.67 | 8.67 | 8.73 | 8.61 | 687,030 |
| July 31, 2025 | 8.74 | 8.7 | 8.7 | 8.8 | 8.62 | 1.18M |
| July 30, 2025 | 8.7 | 8.75 | 8.75 | 9.08 | 8.7 | 1.54M |
| July 29, 2025 | 8.44 | 8.38 | 8.38 | 8.44 | 8.36 | 401,200 |
| July 28, 2025 | 8.48 | 8.37 | 8.37 | 8.58 | 8.32 | 502,996 |
| July 25, 2025 | 8.34 | 8.49 | 8.49 | 8.49 | 8.32 | 736,303 |
| July 24, 2025 | 8.27 | 8.36 | 8.36 | 8.46 | 8.27 | 483,600 |
| July 23, 2025 | 8.22 | 8.27 | 8.27 | 8.33 | 8.22 | 520,845 |
| July 22, 2025 | 8.04 | 8.22 | 8.22 | 8.28 | 8.04 | 489,908 |
| July 21, 2025 | 8.08 | 8.04 | 8.04 | 8.12 | 8.03 | 439,407 |
| July 18, 2025 | 8.19 | 8.07 | 8.07 | 8.25 | 8.01 | 980,900 |
| July 17, 2025 | 8.18 | 8.1 | 8.1 | 8.28 | 8.1 | 706,200 |
| July 16, 2025 | 8.1 | 8.19 | 8.19 | 8.2 | 8.08 | 593,100 |
| July 15, 2025 | 8.19 | 8.04 | 8.04 | 8.24 | 8.04 | 637,037 |
| July 14, 2025 | 8.1 | 8.19 | 8.19 | 8.2 | 8.09 | 538,032 |
| July 11, 2025 | 8.14 | 8.15 | 8.15 | 8.22 | 8.08 | 527,100 |
| July 10, 2025 | 8.07 | 8.16 | 8.16 | 8.21 | 8.07 | 549,525 |
| July 09, 2025 | 8 | 8.1 | 8.1 | 8.12 | 8 | 342,541 |
| July 08, 2025 | 7.97 | 7.97 | 7.97 | 8.09 | 7.97 | 692,500 |
| July 07, 2025 | 7.98 | 7.97 | 7.97 | 8.08 | 7.95 | 688,449 |
| July 03, 2025 | 8.07 | 8.06 | 8.06 | 8.18 | 8.01 | 357,000 |
| July 02, 2025 | 7.9 | 8.08 | 8.08 | 8.09 | 7.88 | 613,512 |
| July 01, 2025 | 7.69 | 7.86 | 7.86 | 7.98 | 7.69 | 669,927 |
| June 30, 2025 | 7.73 | 7.72 | 7.72 | 7.75 | 7.63 | 998,100 |
| June 27, 2025 | 7.79 | 7.68 | 7.68 | 7.81 | 7.63 | 1.98M |
| June 26, 2025 | 7.93 | 8.01 | 7.77 | 8.03 | 7.88 | 708,000 |
| June 25, 2025 | 7.96 | 7.88 | 7.64 | 7.99 | 7.88 | 550,100 |
| June 24, 2025 | 7.95 | 7.98 | 7.74 | 8.05 | 7.95 | 874,400 |
| June 23, 2025 | 7.9 | 7.92 | 7.68 | 7.97 | 7.8 | 748,429 |
| June 20, 2025 | 7.96 | 7.91 | 7.67 | 8.03 | 7.91 | 1.19M |
| June 18, 2025 | 7.83 | 7.92 | 7.68 | 7.98 | 7.83 | 946,722 |
| June 17, 2025 | 7.9 | 7.85 | 7.61 | 7.94 | 7.83 | 805,606 |
| June 16, 2025 | 8 | 7.93 | 7.69 | 8.04 | 7.92 | 554,700 |
| June 13, 2025 | 8.05 | 7.92 | 7.68 | 8.11 | 7.91 | 488,643 |
| June 12, 2025 | 8.03 | 8.12 | 7.88 | 8.13 | 8 | 554,704 |
| June 11, 2025 | 8.05 | 8.03 | 7.79 | 8.13 | 8.02 | 561,700 |
| June 10, 2025 | 7.94 | 8 | 7.76 | 8.01 | 7.92 | 350,200 |
| June 09, 2025 | 7.85 | 7.93 | 7.69 | 7.98 | 7.83 | 420,000 |
| June 06, 2025 | 7.82 | 7.86 | 7.62 | 7.9 | 7.82 | 467,644 |
| June 05, 2025 | 7.76 | 7.75 | 7.52 | 7.84 | 7.71 | 427,940 |
| June 04, 2025 | 7.66 | 7.76 | 7.53 | 7.78 | 7.63 | 573,212 |
| June 03, 2025 | 7.55 | 7.69 | 7.46 | 7.74 | 7.53 | 406,100 |
| June 02, 2025 | 7.66 | 7.56 | 7.33 | 7.67 | 7.48 | 673,433 |
| May 30, 2025 | 7.73 | 7.68 | 7.45 | 7.77 | 7.64 | 430,400 |
| May 29, 2025 | 7.7 | 7.74 | 7.51 | 7.77 | 7.66 | 384,154 |
| May 28, 2025 | 7.67 | 7.65 | 7.42 | 7.73 | 7.64 | 284,603 |
| May 27, 2025 | 7.64 | 7.69 | 7.46 | 7.75 | 7.58 | 498,708 |
| May 23, 2025 | 7.48 | 7.59 | 7.59 | 7.65 | 7.46 | 436,505 |
| May 22, 2025 | 7.51 | 7.57 | 7.57 | 7.63 | 7.44 | 616,468 |