9.81
-0.05(-0.51%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 11, 2025 | 9.76 | 9.81 | 9.81 | 9.83 | 9.65 | 182,670 |
| July 10, 2025 | 9.51 | 9.86 | 9.86 | 9.92 | 9.48 | 237,466 |
| July 09, 2025 | 9.49 | 9.54 | 9.54 | 9.55 | 9.32 | 158,149 |
| July 08, 2025 | 9.4 | 9.45 | 9.45 | 9.48 | 9.15 | 282,355 |
| July 07, 2025 | 9.25 | 9.36 | 9.36 | 9.38 | 9.1 | 279,687 |
| July 03, 2025 | 9.49 | 9.39 | 9.39 | 9.49 | 9.25 | 166,700 |
| July 02, 2025 | 9.25 | 9.39 | 9.39 | 9.58 | 9.23 | 325,448 |
| July 01, 2025 | 9.03 | 9.28 | 9.28 | 9.32 | 8.95 | 260,099 |
| June 30, 2025 | 8.76 | 9.08 | 9.08 | 9.15 | 8.7 | 279,500 |
| June 27, 2025 | 8.62 | 8.66 | 8.66 | 8.77 | 8.56 | 661,449 |
| June 26, 2025 | 8.59 | 8.66 | 8.66 | 8.7 | 8.51 | 164,022 |
| June 25, 2025 | 8.73 | 8.51 | 8.51 | 8.93 | 8.51 | 165,669 |
| June 24, 2025 | 8.51 | 8.71 | 8.71 | 8.78 | 8.49 | 200,434 |
| June 23, 2025 | 8.33 | 8.37 | 8.37 | 8.54 | 8.23 | 194,242 |
| June 20, 2025 | 8.53 | 8.36 | 8.36 | 8.83 | 8.35 | 596,669 |
| June 18, 2025 | 8.48 | 8.37 | 8.37 | 8.54 | 8.35 | 159,845 |
| June 17, 2025 | 8.52 | 8.4 | 8.4 | 8.7 | 8.36 | 259,175 |
| June 16, 2025 | 8.31 | 8.77 | 8.77 | 8.78 | 8.27 | 322,578 |
| June 13, 2025 | 8.51 | 8.17 | 8.17 | 8.6 | 8.16 | 287,600 |
| June 12, 2025 | 8.74 | 8.65 | 8.65 | 8.87 | 8.63 | 170,200 |
| June 11, 2025 | 8.97 | 8.82 | 8.82 | 9.03 | 8.75 | 219,863 |
| June 10, 2025 | 8.78 | 8.89 | 8.89 | 9.04 | 8.69 | 230,300 |
| June 09, 2025 | 8.87 | 8.62 | 8.62 | 9 | 8.61 | 249,772 |
| June 06, 2025 | 8.88 | 8.74 | 8.74 | 9.13 | 8.67 | 388,723 |
| June 05, 2025 | 8.95 | 8.78 | 8.78 | 9.13 | 8.7 | 293,276 |
| June 04, 2025 | 8.98 | 8.9 | 8.9 | 9.11 | 8.89 | 137,127 |
| June 03, 2025 | 8.82 | 8.98 | 8.98 | 9.01 | 8.6 | 199,642 |
| June 02, 2025 | 9.09 | 8.71 | 8.71 | 9.18 | 8.64 | 432,406 |
| May 30, 2025 | 9.04 | 8.79 | 8.79 | 9.04 | 8.6 | 219,200 |
| May 29, 2025 | 9.17 | 9.1 | 9.1 | 9.31 | 9.02 | 200,800 |
| May 28, 2025 | 9.01 | 9.07 | 9.07 | 9.13 | 8.89 | 340,600 |
| May 27, 2025 | 8.74 | 9.02 | 9.02 | 9.04 | 8.68 | 397,900 |
| May 23, 2025 | 8.55 | 8.66 | 8.66 | 8.71 | 8.31 | 273,815 |
| May 22, 2025 | 8.72 | 8.86 | 8.86 | 8.97 | 8.62 | 249,234 |
| May 21, 2025 | 8.74 | 8.69 | 8.69 | 8.9 | 8.6 | 323,536 |
| May 20, 2025 | 8.7 | 8.85 | 8.85 | 8.87 | 8.55 | 228,102 |
| May 19, 2025 | 8.7 | 8.75 | 8.75 | 8.78 | 8.58 | 432,600 |
| May 16, 2025 | 8.85 | 8.97 | 8.97 | 9.01 | 8.8 | 453,531 |
| May 15, 2025 | 8.35 | 8.88 | 8.88 | 9.16 | 8.32 | 891,136 |
| May 14, 2025 | 8.59 | 8.05 | 8.05 | 9.1 | 7.83 | 1.24M |
| May 13, 2025 | 9.6 | 9.85 | 9.85 | 10.04 | 9.57 | 463,900 |
| May 12, 2025 | 9.15 | 9.55 | 9.55 | 9.57 | 9.07 | 356,600 |
| May 09, 2025 | 9.33 | 9.12 | 9.12 | 9.52 | 9.12 | 276,679 |
| May 08, 2025 | 9.36 | 9.34 | 9.34 | 9.49 | 9.22 | 228,953 |
| May 07, 2025 | 9.18 | 9.26 | 9.26 | 9.34 | 9 | 346,164 |
| May 06, 2025 | 9.48 | 9.19 | 9.19 | 9.53 | 8.74 | 393,457 |
| May 05, 2025 | 9.49 | 9.6 | 9.6 | 9.72 | 9.43 | 371,900 |
| May 02, 2025 | 9.34 | 9.62 | 9.62 | 9.75 | 9.34 | 422,138 |
| May 01, 2025 | 9.11 | 9.23 | 9.23 | 9.3 | 9.01 | 217,731 |
| April 30, 2025 | 8.97 | 9 | 9 | 9.1 | 8.75 | 265,928 |
| April 29, 2025 | 9.18 | 9.17 | 9.17 | 9.21 | 8.95 | 196,231 |
| April 28, 2025 | 9.31 | 9.17 | 9.17 | 9.4 | 8.92 | 234,105 |
| April 25, 2025 | 9.1 | 9.27 | 9.27 | 9.3 | 9.04 | 149,000 |
| April 24, 2025 | 8.92 | 9.13 | 9.13 | 9.18 | 8.89 | 223,000 |
| April 23, 2025 | 8.9 | 8.9 | 8.9 | 9.05 | 8.81 | 270,500 |
| April 22, 2025 | 8.79 | 8.67 | 8.67 | 8.82 | 8.59 | 176,111 |
| April 21, 2025 | 8.47 | 8.62 | 8.62 | 8.69 | 8.35 | 320,206 |
| April 17, 2025 | 8.44 | 8.66 | 8.66 | 8.71 | 8.38 | 235,200 |
| April 16, 2025 | 8.05 | 8.38 | 8.38 | 8.38 | 8.05 | 233,667 |
| April 15, 2025 | 8.19 | 8.29 | 8.29 | 8.32 | 7.94 | 216,900 |