9.95
-0.067(-0.67%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.99 | 9.95 | 9.95 | 9.99 | 9.94 | 40,519 |
| August 15, 2025 | 10 | 10.02 | 10.02 | 10.05 | 10 | 39,829 |
| August 14, 2025 | 10.03 | 10.02 | 10.02 | 10.06 | 10.01 | 35,315 |
| August 13, 2025 | 10.05 | 10.06 | 10.06 | 10.11 | 10.02 | 32,929 |
| August 12, 2025 | 10.04 | 10.02 | 10.02 | 10.06 | 9.99 | 14,200 |
| August 11, 2025 | 10.1 | 10.05 | 10.05 | 10.1 | 10.03 | 29,100 |
| August 08, 2025 | 10.07 | 10.07 | 10.07 | 10.08 | 10.04 | 18,028 |
| August 07, 2025 | 10.02 | 10.05 | 10.05 | 10.09 | 10.02 | 51,035 |
| August 06, 2025 | 10.07 | 10.04 | 10.04 | 10.12 | 10 | 29,900 |
| August 05, 2025 | 10 | 10.06 | 10.06 | 10.07 | 10 | 38,934 |
| August 04, 2025 | 9.99 | 10.03 | 10.03 | 10.08 | 9.99 | 41,106 |
| August 01, 2025 | 10 | 10 | 10 | 10.03 | 9.97 | 72,410 |
| July 31, 2025 | 10.08 | 9.99 | 9.99 | 10.08 | 9.98 | 67,900 |
| July 30, 2025 | 9.96 | 9.99 | 9.99 | 10 | 9.92 | 22,900 |
| July 29, 2025 | 9.97 | 9.97 | 9.97 | 10 | 9.92 | 27,419 |
| July 28, 2025 | 9.94 | 9.94 | 9.94 | 9.99 | 9.9 | 51,000 |
| July 25, 2025 | 9.93 | 9.95 | 9.95 | 9.95 | 9.88 | 31,538 |
| July 24, 2025 | 9.92 | 9.92 | 9.92 | 9.94 | 9.9 | 11,100 |
| July 23, 2025 | 9.9 | 9.9 | 9.9 | 9.91 | 9.9 | 11,300 |
| July 22, 2025 | 9.95 | 9.92 | 9.92 | 9.95 | 9.9 | 9,042 |
| July 21, 2025 | 9.97 | 9.93 | 9.93 | 9.97 | 9.92 | 9,200 |
| July 18, 2025 | 9.94 | 9.9 | 9.9 | 9.97 | 9.89 | 20,611 |
| July 17, 2025 | 9.98 | 9.96 | 9.96 | 9.99 | 9.93 | 15,700 |
| July 16, 2025 | 10.03 | 9.98 | 9.98 | 10.03 | 9.97 | 25,000 |
| July 15, 2025 | 10.1 | 10.08 | 10.01 | 10.12 | 10.07 | 18,109 |
| July 14, 2025 | 10.07 | 10.1 | 10.03 | 10.17 | 10.03 | 21,900 |
| July 11, 2025 | 10.1 | 10.05 | 9.98 | 10.1 | 10.03 | 20,326 |
| July 10, 2025 | 10.04 | 10.1 | 10.03 | 10.13 | 10.04 | 7,100 |
| July 09, 2025 | 10.08 | 10.08 | 10.01 | 10.12 | 10.07 | 19,700 |
| July 08, 2025 | 10.03 | 10.09 | 10.02 | 10.09 | 10.03 | 6,600 |
| July 07, 2025 | 10.09 | 10.03 | 9.96 | 10.11 | 10.02 | 37,344 |
| July 03, 2025 | 10.02 | 10.12 | 10.12 | 10.12 | 10.02 | 15,248 |
| July 02, 2025 | 9.99 | 10.07 | 10.07 | 10.07 | 9.99 | 20,700 |
| July 01, 2025 | 10.06 | 9.99 | 9.99 | 10.15 | 9.98 | 58,307 |
| June 30, 2025 | 10.09 | 10.06 | 10.06 | 10.12 | 9.98 | 67,904 |
| June 27, 2025 | 9.95 | 9.98 | 9.98 | 10.01 | 9.94 | 31,027 |
| June 26, 2025 | 9.95 | 9.97 | 9.97 | 10.03 | 9.94 | 6,839 |
| June 25, 2025 | 9.99 | 9.95 | 9.95 | 10.03 | 9.93 | 17,204 |
| June 24, 2025 | 9.93 | 10.06 | 10.06 | 10.06 | 9.89 | 32,828 |
| June 23, 2025 | 9.88 | 9.92 | 9.92 | 9.94 | 9.88 | 11,100 |
| June 20, 2025 | 9.86 | 9.88 | 9.88 | 9.93 | 9.82 | 32,600 |
| June 18, 2025 | 9.89 | 9.87 | 9.87 | 9.94 | 9.84 | 35,400 |
| June 17, 2025 | 9.87 | 9.87 | 9.87 | 9.9 | 9.81 | 36,546 |
| June 16, 2025 | 9.85 | 9.88 | 9.81 | 9.9 | 9.85 | 21,040 |
| June 13, 2025 | 9.88 | 9.88 | 9.81 | 9.9 | 9.82 | 26,700 |
| June 12, 2025 | 9.85 | 9.9 | 9.83 | 9.91 | 9.85 | 31,300 |
| June 11, 2025 | 9.79 | 9.84 | 9.84 | 9.84 | 9.79 | 34,459 |
| June 10, 2025 | 9.79 | 9.79 | 9.79 | 9.82 | 9.77 | 20,500 |
| June 09, 2025 | 9.76 | 9.79 | 9.79 | 9.8 | 9.76 | 39,500 |
| June 06, 2025 | 9.77 | 9.76 | 9.76 | 9.79 | 9.75 | 41,812 |
| June 05, 2025 | 9.88 | 9.81 | 9.81 | 9.88 | 9.81 | 58,300 |
| June 04, 2025 | 9.86 | 9.86 | 9.86 | 9.89 | 9.83 | 42,213 |
| June 03, 2025 | 9.93 | 9.86 | 9.86 | 9.93 | 9.85 | 21,500 |
| June 02, 2025 | 9.89 | 9.89 | 9.89 | 9.94 | 9.86 | 89,400 |
| May 30, 2025 | 9.97 | 9.96 | 9.96 | 9.97 | 9.86 | 50,330 |
| May 29, 2025 | 9.88 | 9.92 | 9.92 | 9.92 | 9.87 | 34,047 |
| May 28, 2025 | 9.9 | 9.86 | 9.86 | 9.92 | 9.82 | 43,005 |
| May 27, 2025 | 9.87 | 9.89 | 9.89 | 9.9 | 9.87 | 23,100 |
| May 23, 2025 | 9.81 | 9.82 | 9.82 | 9.84 | 9.77 | 25,100 |
| May 22, 2025 | 9.82 | 9.8 | 9.8 | 9.82 | 9.75 | 22,200 |