9.22
-0.06(-0.65%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.25 | 9.22 | 9.21 | 9.25 | 9.21 | 274,474 |
| August 15, 2025 | 9.3 | 9.28 | 9.22 | 9.3 | 9.26 | 170,441 |
| August 14, 2025 | 9.3 | 9.28 | 9.22 | 9.31 | 9.26 | 187,800 |
| August 13, 2025 | 9.27 | 9.3 | 9.3 | 9.3 | 9.25 | 406,445 |
| August 12, 2025 | 9.24 | 9.23 | 9.23 | 9.25 | 9.22 | 241,823 |
| August 11, 2025 | 9.25 | 9.24 | 9.24 | 9.25 | 9.23 | 133,000 |
| August 08, 2025 | 9.25 | 9.21 | 9.21 | 9.25 | 9.18 | 100,519 |
| August 07, 2025 | 9.22 | 9.21 | 9.21 | 9.24 | 9.21 | 96,506 |
| August 06, 2025 | 9.23 | 9.23 | 9.23 | 9.24 | 9.18 | 154,506 |
| August 05, 2025 | 9.19 | 9.2 | 9.2 | 9.21 | 9.17 | 111,149 |
| August 04, 2025 | 9.13 | 9.16 | 9.16 | 9.19 | 9.1 | 223,700 |
| August 01, 2025 | 9.08 | 9.14 | 9.14 | 9.18 | 9.08 | 226,838 |
| July 31, 2025 | 9.03 | 9.08 | 9.08 | 9.08 | 9.03 | 207,000 |
| July 30, 2025 | 8.99 | 8.99 | 8.99 | 9 | 8.97 | 222,729 |
| July 29, 2025 | 9 | 9 | 9 | 9.02 | 8.97 | 266,000 |
| July 28, 2025 | 9.02 | 9.01 | 9.01 | 9.03 | 8.98 | 145,040 |
| July 25, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 8.96 | 194,599 |
| July 24, 2025 | 8.93 | 8.97 | 8.97 | 9 | 8.93 | 266,923 |
| July 23, 2025 | 8.95 | 8.94 | 8.94 | 8.96 | 8.93 | 241,616 |
| July 22, 2025 | 8.92 | 8.99 | 8.99 | 8.99 | 8.92 | 306,300 |
| July 21, 2025 | 8.96 | 8.9 | 8.9 | 9.02 | 8.9 | 317,914 |
| July 18, 2025 | 9.01 | 8.96 | 8.96 | 9.01 | 8.93 | 232,339 |
| July 17, 2025 | 9.03 | 8.99 | 8.99 | 9.03 | 8.94 | 453,400 |
| July 16, 2025 | 9.08 | 9.03 | 9.03 | 9.09 | 9.03 | 188,000 |
| July 15, 2025 | 9.15 | 9.15 | 9.09 | 9.16 | 9.12 | 223,200 |
| July 14, 2025 | 9.15 | 9.14 | 9.08 | 9.16 | 9.11 | 214,523 |
| July 11, 2025 | 9.17 | 9.15 | 9.09 | 9.18 | 9.11 | 285,200 |
| July 10, 2025 | 9.24 | 9.21 | 9.15 | 9.26 | 9.18 | 216,400 |
| July 09, 2025 | 9.21 | 9.22 | 9.16 | 9.24 | 9.19 | 129,500 |
| July 08, 2025 | 9.23 | 9.22 | 9.16 | 9.23 | 9.16 | 249,500 |
| July 07, 2025 | 9.28 | 9.23 | 9.17 | 9.29 | 9.22 | 333,200 |
| July 03, 2025 | 9.28 | 9.33 | 9.27 | 9.33 | 9.27 | 111,132 |
| July 02, 2025 | 9.22 | 9.27 | 9.21 | 9.28 | 9.22 | 184,900 |
| July 01, 2025 | 9.13 | 9.25 | 9.19 | 9.25 | 9.13 | 177,423 |
| June 30, 2025 | 9.16 | 9.18 | 9.12 | 9.18 | 9.11 | 320,904 |
| June 27, 2025 | 9.14 | 9.1 | 9.1 | 9.14 | 9.07 | 234,689 |
| June 26, 2025 | 9.09 | 9.13 | 9.13 | 9.13 | 9.07 | 223,635 |
| June 25, 2025 | 9.07 | 9.06 | 9.06 | 9.09 | 9.05 | 177,600 |
| June 24, 2025 | 9.05 | 9.08 | 9.08 | 9.1 | 9.04 | 260,932 |
| June 23, 2025 | 9.05 | 9.05 | 9.05 | 9.08 | 9.04 | 132,200 |
| June 20, 2025 | 9 | 9.06 | 9.06 | 9.07 | 9 | 381,913 |
| June 18, 2025 | 9.06 | 9 | 9 | 9.08 | 9 | 211,310 |
| June 17, 2025 | 9.05 | 9.07 | 9.07 | 9.07 | 9 | 345,400 |
| June 16, 2025 | 9.09 | 9.07 | 9.01 | 9.09 | 9.05 | 336,000 |
| June 13, 2025 | 9.1 | 9.06 | 9 | 9.11 | 9.03 | 285,922 |
| June 12, 2025 | 9.13 | 9.11 | 9.05 | 9.15 | 9.1 | 337,519 |
| June 11, 2025 | 9.12 | 9.11 | 9.05 | 9.12 | 9.06 | 283,145 |
| June 10, 2025 | 9.07 | 9.07 | 9.07 | 9.1 | 9.05 | 207,500 |
| June 09, 2025 | 9.06 | 9.07 | 9.07 | 9.09 | 9.03 | 199,411 |
| June 06, 2025 | 9.08 | 9.03 | 9.03 | 9.09 | 9.03 | 227,800 |
| June 05, 2025 | 9.13 | 9.11 | 9.11 | 9.14 | 9.08 | 270,426 |
| June 04, 2025 | 9.13 | 9.12 | 9.14 | 9.14 | 9.09 | 336,585 |
| June 03, 2025 | 9.16 | 9.12 | 9.12 | 9.17 | 9.1 | 324,300 |
| June 02, 2025 | 9.19 | 9.17 | 9.17 | 9.19 | 9.14 | 190,000 |
| May 30, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.14 | 239,300 |
| May 29, 2025 | 9.13 | 9.17 | 9.17 | 9.17 | 9.11 | 256,800 |
| May 28, 2025 | 9.17 | 9.13 | 9.13 | 9.17 | 9.11 | 176,130 |
| May 27, 2025 | 9.13 | 9.19 | 9.19 | 9.19 | 9.11 | 302,900 |
| May 23, 2025 | 9.07 | 9.08 | 9.08 | 9.13 | 9.06 | 126,914 |
| May 22, 2025 | 9.12 | 9.1 | 9.1 | 9.12 | 9.05 | 232,006 |