9.86
+0.15(+1.54%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 9.59 | 9.71 | 9.71 | 9.73 | 9.59 | 355,721 |
September 04, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.52 | 343,097 |
September 03, 2025 | 9.54 | 9.54 | 9.54 | 9.56 | 9.53 | 173,340 |
September 02, 2025 | 9.52 | 9.55 | 9.55 | 9.55 | 9.5 | 259,434 |
August 29, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.51 | 224,405 |
August 28, 2025 | 9.55 | 9.54 | 9.54 | 9.55 | 9.5 | 292,579 |
August 27, 2025 | 9.52 | 9.55 | 9.55 | 9.55 | 9.49 | 342,400 |
August 26, 2025 | 9.57 | 9.54 | 9.54 | 9.59 | 9.48 | 561,429 |
August 25, 2025 | 9.59 | 9.57 | 9.57 | 9.65 | 9.54 | 429,204 |
August 22, 2025 | 9.51 | 9.57 | 9.57 | 9.58 | 9.51 | 475,846 |
August 21, 2025 | 9.54 | 9.55 | 9.55 | 9.56 | 9.5 | 161,740 |
August 20, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.51 | 156,100 |
August 19, 2025 | 9.59 | 9.58 | 9.58 | 9.59 | 9.56 | 104,700 |
August 18, 2025 | 9.61 | 9.58 | 9.58 | 9.61 | 9.57 | 120,445 |
August 15, 2025 | 9.68 | 9.68 | 9.68 | 9.7 | 9.63 | 126,925 |
August 14, 2025 | 9.69 | 9.67 | 9.67 | 9.69 | 9.65 | 101,334 |
August 13, 2025 | 9.66 | 9.7 | 9.7 | 9.72 | 9.65 | 215,000 |
August 12, 2025 | 9.65 | 9.66 | 9.66 | 9.67 | 9.62 | 248,700 |
August 11, 2025 | 9.66 | 9.67 | 9.67 | 9.67 | 9.65 | 222,706 |
August 08, 2025 | 9.63 | 9.62 | 9.62 | 9.63 | 9.59 | 179,600 |
August 07, 2025 | 9.65 | 9.6 | 9.6 | 9.65 | 9.58 | 140,400 |
August 06, 2025 | 9.63 | 9.62 | 9.62 | 9.65 | 9.61 | 145,700 |
August 05, 2025 | 9.59 | 9.62 | 9.62 | 9.63 | 9.58 | 157,300 |
August 04, 2025 | 9.54 | 9.58 | 9.58 | 9.59 | 9.53 | 390,633 |
August 01, 2025 | 9.46 | 9.54 | 9.54 | 9.56 | 9.46 | 298,344 |
July 31, 2025 | 9.44 | 9.46 | 9.46 | 9.48 | 9.42 | 355,000 |
July 30, 2025 | 9.4 | 9.4 | 9.4 | 9.4 | 9.37 | 145,300 |
July 29, 2025 | 9.44 | 9.4 | 9.4 | 9.45 | 9.39 | 281,710 |
July 28, 2025 | 9.4 | 9.44 | 9.44 | 9.46 | 9.39 | 172,227 |
July 25, 2025 | 9.39 | 9.4 | 9.4 | 9.41 | 9.37 | 192,400 |
July 24, 2025 | 9.42 | 9.39 | 9.39 | 9.42 | 9.38 | 225,723 |
July 23, 2025 | 9.46 | 9.43 | 9.43 | 9.47 | 9.41 | 207,600 |
July 22, 2025 | 9.5 | 9.48 | 9.48 | 9.5 | 9.44 | 141,200 |
July 21, 2025 | 9.47 | 9.47 | 9.47 | 9.54 | 9.42 | 282,613 |
July 18, 2025 | 9.49 | 9.43 | 9.43 | 9.53 | 9.43 | 292,712 |
July 17, 2025 | 9.55 | 9.5 | 9.5 | 9.55 | 9.47 | 343,400 |
July 16, 2025 | 9.59 | 9.57 | 9.57 | 9.61 | 9.52 | 238,024 |
July 15, 2025 | 9.67 | 9.63 | 9.57 | 9.68 | 9.61 | 149,800 |
July 14, 2025 | 9.64 | 9.67 | 9.61 | 9.67 | 9.62 | 185,500 |
July 11, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.61 | 202,000 |
July 10, 2025 | 9.66 | 9.66 | 9.66 | 9.67 | 9.62 | 203,700 |
July 09, 2025 | 9.65 | 9.64 | 9.64 | 9.68 | 9.6 | 216,038 |
July 08, 2025 | 9.58 | 9.65 | 9.65 | 9.65 | 9.57 | 183,901 |
July 07, 2025 | 9.49 | 9.59 | 9.59 | 9.6 | 9.49 | 219,146 |
July 03, 2025 | 9.58 | 9.57 | 9.57 | 9.6 | 9.56 | 112,700 |
July 02, 2025 | 9.59 | 9.59 | 9.59 | 9.63 | 9.56 | 404,800 |
July 01, 2025 | 9.49 | 9.59 | 9.59 | 9.6 | 9.49 | 370,300 |
June 30, 2025 | 9.54 | 9.49 | 9.49 | 9.59 | 9.49 | 574,619 |
June 27, 2025 | 9.47 | 9.48 | 9.48 | 9.5 | 9.44 | 324,645 |
June 26, 2025 | 9.52 | 9.49 | 9.49 | 9.53 | 9.47 | 217,315 |
June 25, 2025 | 9.53 | 9.49 | 9.49 | 9.53 | 9.47 | 280,844 |
June 24, 2025 | 9.46 | 9.5 | 9.5 | 9.5 | 9.43 | 176,900 |
June 23, 2025 | 9.42 | 9.45 | 9.45 | 9.45 | 9.41 | 138,200 |
June 20, 2025 | 9.45 | 9.42 | 9.42 | 9.45 | 9.4 | 173,100 |
June 18, 2025 | 9.47 | 9.43 | 9.43 | 9.47 | 9.42 | 266,439 |
June 17, 2025 | 9.46 | 9.48 | 9.48 | 9.48 | 9.43 | 295,822 |
June 16, 2025 | 9.5 | 9.48 | 9.42 | 9.5 | 9.47 | 212,000 |
June 13, 2025 | 9.5 | 9.48 | 9.48 | 9.51 | 9.47 | 229,805 |
June 12, 2025 | 9.52 | 9.51 | 9.51 | 9.54 | 9.5 | 286,412 |
June 11, 2025 | 9.52 | 9.5 | 9.5 | 9.52 | 9.48 | 244,824 |