9.03
+0.039(+0.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.02 | 6,885 |
| August 15, 2025 | 9 | 8.99 | 8.99 | 9 | 8.99 | 2,781 |
| August 14, 2025 | 9.04 | 8.97 | 8.97 | 9.04 | 8.97 | 972 |
| August 13, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0 |
| August 12, 2025 | 8.91 | 8.96 | 8.96 | 8.96 | 8.9 | 19,816 |
| August 11, 2025 | 8.91 | 8.89 | 8.89 | 8.91 | 8.89 | 911 |
| August 08, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.87 | 42,009 |
| August 07, 2025 | 8.92 | 8.91 | 8.91 | 8.93 | 8.91 | 4,260 |
| August 06, 2025 | 8.81 | 8.8 | 8.8 | 8.82 | 8.79 | 4,737 |
| August 05, 2025 | 8.81 | 8.8 | 8.8 | 8.83 | 8.8 | 7,924 |
| August 04, 2025 | 8.74 | 8.76 | 8.76 | 8.76 | 8.74 | 17,335 |
| August 01, 2025 | 8.67 | 8.65 | 8.65 | 8.68 | 8.64 | 111,019 |
| July 31, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0 |
| July 30, 2025 | 8.85 | 8.81 | 8.81 | 8.85 | 8.81 | 5,832 |
| July 29, 2025 | 8.84 | 8.85 | 8.85 | 8.87 | 8.84 | 8,189 |
| July 28, 2025 | 8.93 | 8.86 | 8.86 | 8.93 | 8.85 | 47,634 |
| July 25, 2025 | 8.9 | 8.89 | 8.89 | 8.9 | 8.87 | 3,156 |
| July 24, 2025 | 8.98 | 8.95 | 8.95 | 8.99 | 8.95 | 8,336 |
| July 23, 2025 | 8.94 | 8.96 | 8.96 | 8.96 | 8.94 | 9,669 |
| July 22, 2025 | 8.84 | 8.87 | 8.87 | 8.87 | 8.84 | 800 |
| July 21, 2025 | 8.86 | 8.92 | 8.92 | 8.92 | 8.86 | 180 |
| July 18, 2025 | 8.84 | 8.87 | 8.87 | 8.87 | 8.84 | 29,979 |
| July 17, 2025 | 8.82 | 8.84 | 8.84 | 8.84 | 8.78 | 3,490 |
| July 16, 2025 | 8.76 | 8.77 | 8.77 | 8.77 | 8.73 | 1,172 |
| July 15, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.74 | 3,064 |
| July 14, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0 |
| July 11, 2025 | 8.7 | 8.67 | 8.67 | 8.7 | 8.67 | 7,110 |
| July 10, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 2,356 |
| July 09, 2025 | 8.7 | 8.67 | 8.67 | 8.7 | 8.67 | 4,359 |
| July 08, 2025 | 8.71 | 8.69 | 8.69 | 8.71 | 8.68 | 5,107 |
| July 07, 2025 | 8.66 | 8.69 | 8.69 | 8.69 | 8.66 | 44,718 |
| July 04, 2025 | 8.7 | 8.69 | 8.69 | 8.7 | 8.68 | 3,177 |
| July 03, 2025 | 8.87 | 8.77 | 8.77 | 8.87 | 8.73 | 50,364 |
| July 02, 2025 | 8.67 | 8.7 | 8.7 | 8.7 | 8.67 | 8,052 |
| July 01, 2025 | 8.69 | 8.68 | 8.68 | 8.71 | 8.68 | 5,634 |
| June 30, 2025 | 8.67 | 8.65 | 8.65 | 8.67 | 8.64 | 1,402 |
| June 27, 2025 | 8.8 | 8.67 | 8.67 | 8.8 | 8.65 | 16,450 |
| June 26, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.65 | 2,400 |
| June 25, 2025 | 8.62 | 8.61 | 8.61 | 8.62 | 8.6 | 9,059 |
| June 24, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0 |
| June 23, 2025 | 8.32 | 8.35 | 8.35 | 8.35 | 8.3 | 32,968 |
| June 20, 2025 | 8.36 | 8.34 | 8.34 | 8.4 | 8.34 | 162,585 |
| June 19, 2025 | 8.32 | 8.26 | 8.26 | 8.32 | 8.26 | 38,611 |
| June 18, 2025 | 8.42 | 8.39 | 8.39 | 8.42 | 8.39 | 10,833 |
| June 17, 2025 | 8.44 | 8.43 | 8.43 | 8.44 | 8.42 | 1,200 |
| June 16, 2025 | 8.47 | 8.52 | 8.52 | 8.54 | 8.46 | 130,635 |
| June 13, 2025 | 8.39 | 8.41 | 8.41 | 8.41 | 8.38 | 1,111 |
| June 12, 2025 | 8.52 | 8.51 | 8.51 | 8.53 | 8.5 | 28,499 |
| June 11, 2025 | 8.53 | 8.55 | 8.55 | 8.55 | 8.51 | 29,054 |
| June 10, 2025 | 8.43 | 8.45 | 8.45 | 8.46 | 8.43 | 3,914 |
| June 09, 2025 | 8.43 | 8.44 | 8.44 | 8.44 | 8.41 | 51,020 |
| June 06, 2025 | 8.35 | 8.34 | 8.34 | 8.35 | 8.32 | 105,344 |
| June 05, 2025 | 8.32 | 8.36 | 8.36 | 8.37 | 8.32 | 65,477 |
| June 04, 2025 | 8.24 | 8.29 | 8.29 | 8.29 | 8.24 | 60,616 |
| June 03, 2025 | 8.16 | 8.18 | 8.18 | 8.18 | 8.15 | 96,958 |
| June 02, 2025 | 8.08 | 8.13 | 8.13 | 8.14 | 8.08 | 26,550 |
| May 30, 2025 | 8.15 | 8.1 | 8.1 | 8.16 | 8.09 | 92,606 |
| May 29, 2025 | 8.24 | 8.2 | 8.2 | 8.27 | 8.2 | 71,336 |
| May 28, 2025 | 8.19 | 8.17 | 8.17 | 8.22 | 8.17 | 33,679 |
| May 27, 2025 | 8.22 | 8.2 | 8.2 | 8.22 | 8.2 | 15,367 |