9.58
-0.005(-0.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 9.63 | 9.58 | 9.58 | 9.63 | 9.56 | 15,005 |
| August 14, 2025 | 9.66 | 9.61 | 9.61 | 9.67 | 9.59 | 30,100 |
| August 13, 2025 | 9.63 | 9.62 | 9.62 | 9.7 | 9.59 | 33,336 |
| August 12, 2025 | 9.58 | 9.59 | 9.59 | 9.6 | 9.57 | 30,339 |
| August 11, 2025 | 9.62 | 9.58 | 9.58 | 9.65 | 9.58 | 37,514 |
| August 08, 2025 | 9.7 | 9.59 | 9.59 | 9.72 | 9.57 | 50,525 |
| August 07, 2025 | 9.71 | 9.66 | 9.66 | 9.74 | 9.62 | 69,784 |
| August 06, 2025 | 9.6 | 9.65 | 9.65 | 9.69 | 9.6 | 46,200 |
| August 05, 2025 | 9.61 | 9.64 | 9.64 | 9.71 | 9.61 | 38,606 |
| August 04, 2025 | 9.6 | 9.63 | 9.63 | 9.64 | 9.59 | 72,700 |
| August 01, 2025 | 9.51 | 9.59 | 9.59 | 9.63 | 9.51 | 53,049 |
| July 31, 2025 | 9.58 | 9.51 | 9.51 | 9.64 | 9.48 | 39,600 |
| July 30, 2025 | 9.59 | 9.49 | 9.49 | 9.59 | 9.46 | 32,100 |
| July 29, 2025 | 9.51 | 9.51 | 9.51 | 9.52 | 9.44 | 41,219 |
| July 28, 2025 | 9.48 | 9.48 | 9.48 | 9.53 | 9.42 | 32,924 |
| July 25, 2025 | 9.43 | 9.47 | 9.47 | 9.49 | 9.41 | 36,100 |
| July 24, 2025 | 9.4 | 9.4 | 9.4 | 9.46 | 9.4 | 59,700 |
| July 23, 2025 | 9.51 | 9.4 | 9.35 | 9.54 | 9.38 | 48,700 |
| July 22, 2025 | 9.52 | 9.49 | 9.44 | 9.57 | 9.41 | 43,036 |
| July 21, 2025 | 9.6 | 9.48 | 9.43 | 9.6 | 9.45 | 119,623 |
| July 18, 2025 | 9.55 | 9.5 | 9.5 | 9.55 | 9.46 | 50,205 |
| July 17, 2025 | 9.62 | 9.54 | 9.54 | 9.62 | 9.49 | 58,500 |
| July 16, 2025 | 9.59 | 9.59 | 9.59 | 9.65 | 9.58 | 68,025 |
| July 15, 2025 | 9.6 | 9.62 | 9.62 | 9.62 | 9.57 | 86,300 |
| July 14, 2025 | 9.63 | 9.6 | 9.6 | 9.63 | 9.52 | 70,545 |
| July 11, 2025 | 9.67 | 9.63 | 9.63 | 9.67 | 9.57 | 52,203 |
| July 10, 2025 | 9.7 | 9.73 | 9.73 | 9.74 | 9.62 | 79,400 |
| July 09, 2025 | 9.74 | 9.67 | 9.67 | 9.74 | 9.67 | 34,701 |
| July 08, 2025 | 9.7 | 9.7 | 9.7 | 9.72 | 9.68 | 41,819 |
| July 07, 2025 | 9.73 | 9.72 | 9.72 | 9.75 | 9.69 | 19,200 |
| July 03, 2025 | 9.75 | 9.73 | 9.73 | 9.81 | 9.71 | 33,900 |
| July 02, 2025 | 9.74 | 9.78 | 9.78 | 9.85 | 9.74 | 56,200 |
| July 01, 2025 | 9.68 | 9.74 | 9.74 | 9.74 | 9.68 | 39,700 |
| June 30, 2025 | 9.66 | 9.66 | 9.66 | 9.71 | 9.66 | 30,700 |
| June 27, 2025 | 9.66 | 9.61 | 9.61 | 9.68 | 9.61 | 39,744 |
| June 26, 2025 | 9.67 | 9.61 | 9.61 | 9.68 | 9.6 | 58,800 |
| June 25, 2025 | 9.73 | 9.63 | 9.63 | 9.73 | 9.62 | 34,842 |
| June 24, 2025 | 9.74 | 9.69 | 9.69 | 9.74 | 9.64 | 62,900 |
| June 23, 2025 | 9.68 | 9.67 | 9.67 | 9.7 | 9.63 | 26,320 |
| June 20, 2025 | 9.71 | 9.68 | 9.62 | 9.71 | 9.66 | 32,621 |
| June 18, 2025 | 9.74 | 9.68 | 9.63 | 9.74 | 9.68 | 43,600 |
| June 17, 2025 | 9.74 | 9.74 | 9.69 | 9.74 | 9.71 | 19,300 |
| June 16, 2025 | 9.77 | 9.71 | 9.65 | 9.77 | 9.69 | 36,938 |
| June 13, 2025 | 9.76 | 9.72 | 9.66 | 9.77 | 9.69 | 37,447 |
| June 12, 2025 | 9.75 | 9.74 | 9.69 | 9.78 | 9.68 | 43,300 |
| June 11, 2025 | 9.78 | 9.72 | 9.66 | 9.8 | 9.7 | 30,349 |
| June 10, 2025 | 9.68 | 9.73 | 9.68 | 9.73 | 9.62 | 32,043 |
| June 09, 2025 | 9.69 | 9.64 | 9.59 | 9.81 | 9.62 | 43,600 |
| June 06, 2025 | 9.71 | 9.62 | 9.57 | 9.73 | 9.61 | 31,920 |
| June 05, 2025 | 9.73 | 9.65 | 9.6 | 9.76 | 9.63 | 20,800 |
| June 04, 2025 | 9.65 | 9.68 | 9.63 | 9.73 | 9.63 | 21,200 |
| June 03, 2025 | 9.67 | 9.62 | 9.57 | 9.67 | 9.58 | 52,200 |
| June 02, 2025 | 9.74 | 9.62 | 9.57 | 9.74 | 9.58 | 61,815 |
| May 30, 2025 | 9.78 | 9.74 | 9.69 | 9.84 | 9.73 | 21,500 |
| May 29, 2025 | 9.76 | 9.78 | 9.73 | 9.8 | 9.7 | 59,400 |
| May 28, 2025 | 9.83 | 9.71 | 9.66 | 9.83 | 9.67 | 28,000 |
| May 27, 2025 | 9.76 | 9.79 | 9.79 | 9.8 | 9.75 | 19,145 |
| May 23, 2025 | 9.72 | 9.69 | 9.69 | 9.73 | 9.66 | 23,240 |
| May 22, 2025 | 9.79 | 9.72 | 9.72 | 9.81 | 9.69 | 25,435 |
| May 21, 2025 | 9.94 | 9.82 | 9.77 | 9.94 | 9.82 | 22,933 |