9.63
-0.17(-1.73%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2025 | 9.81 | 9.63 | 9.63 | 9.86 | 9.55 | 93,448 |
| September 09, 2025 | 9.83 | 9.8 | 9.8 | 9.89 | 9.75 | 101,700 |
| September 08, 2025 | 9.76 | 9.81 | 9.81 | 10.09 | 9.59 | 141,252 |
| September 05, 2025 | 9.83 | 9.67 | 9.67 | 9.96 | 9.58 | 93,458 |
| September 04, 2025 | 9.58 | 9.83 | 9.83 | 9.93 | 9.51 | 174,300 |
| September 03, 2025 | 9.65 | 9.68 | 9.68 | 9.87 | 9.48 | 80,946 |
| September 02, 2025 | 9.73 | 9.61 | 9.61 | 10 | 9.55 | 180,936 |
| August 29, 2025 | 9.76 | 9.86 | 9.86 | 10 | 9.59 | 128,900 |
| August 28, 2025 | 9.61 | 9.74 | 9.74 | 9.79 | 9.46 | 248,616 |
| August 27, 2025 | 9.83 | 9.55 | 9.55 | 9.94 | 9.45 | 325,621 |
| August 26, 2025 | 9.99 | 9.9 | 9.9 | 10 | 9.8 | 134,704 |
| August 25, 2025 | 10.1 | 9.85 | 9.85 | 10.13 | 9.73 | 216,600 |
| August 22, 2025 | 9.98 | 10.1 | 10.1 | 10.34 | 9.8 | 495,200 |
| August 21, 2025 | 9.73 | 9.98 | 9.98 | 10 | 9.73 | 156,318 |
| August 20, 2025 | 9.65 | 9.84 | 9.84 | 9.91 | 9.39 | 247,875 |
| August 19, 2025 | 9.71 | 9.65 | 9.65 | 9.85 | 9.52 | 295,520 |
| August 18, 2025 | 9.49 | 9.75 | 9.75 | 9.9 | 9.34 | 324,666 |
| August 15, 2025 | 9.4 | 9.49 | 9.49 | 9.79 | 9.01 | 353,400 |
| August 14, 2025 | 9.59 | 9.35 | 9.35 | 9.75 | 8.9 | 330,911 |
| August 13, 2025 | 9.56 | 9.67 | 9.67 | 9.75 | 9.43 | 147,213 |
| August 12, 2025 | 9.4 | 9.56 | 9.56 | 9.6 | 9.28 | 165,410 |
| August 11, 2025 | 9.26 | 9.38 | 9.38 | 9.4 | 9.09 | 117,600 |
| August 08, 2025 | 9 | 9.2 | 9.2 | 9.21 | 8.84 | 166,935 |
| August 07, 2025 | 9 | 8.99 | 8.99 | 9.08 | 8.69 | 192,625 |
| August 06, 2025 | 8.91 | 8.91 | 8.91 | 9 | 8.48 | 133,909 |
| August 05, 2025 | 8.81 | 8.87 | 8.87 | 8.93 | 8.63 | 166,909 |
| August 04, 2025 | 8.73 | 8.85 | 8.85 | 8.85 | 8.59 | 174,924 |
| August 01, 2025 | 8.17 | 8.63 | 8.63 | 8.66 | 7.94 | 282,735 |
| July 31, 2025 | 8.78 | 8.4 | 8.4 | 8.87 | 8.37 | 514,663 |
| July 30, 2025 | 8.82 | 8.63 | 8.63 | 9.1 | 8.63 | 1.01M |
| July 29, 2025 | 7.97 | 8.45 | 8.45 | 8.8 | 7.7 | 2.22M |
| July 28, 2025 | 7.3 | 7.39 | 7.39 | 7.45 | 7.12 | 243,000 |
| July 25, 2025 | 7.3 | 7.27 | 7.27 | 7.39 | 7.16 | 95,647 |
| July 24, 2025 | 7.37 | 7.22 | 7.22 | 7.45 | 7.2 | 160,100 |
| July 23, 2025 | 7.3 | 7.32 | 7.32 | 7.5 | 7.22 | 1.26M |
| July 22, 2025 | 7.01 | 6.94 | 6.94 | 7.1 | 6.81 | 235,100 |
| July 21, 2025 | 7.05 | 6.97 | 6.97 | 7.2 | 6.93 | 144,200 |
| July 18, 2025 | 7.29 | 7 | 7 | 7.31 | 6.83 | 145,700 |
| July 17, 2025 | 6.99 | 7.18 | 7.18 | 7.3 | 6.75 | 638,305 |
| July 16, 2025 | 6.83 | 7 | 7 | 7.03 | 6.8 | 103,562 |
| July 15, 2025 | 7.1 | 6.78 | 6.78 | 7.2 | 6.78 | 134,700 |
| July 14, 2025 | 6.98 | 7.07 | 7.07 | 7.1 | 6.75 | 528,000 |
| July 11, 2025 | 6.72 | 6.99 | 6.99 | 7 | 6.65 | 145,400 |
| July 10, 2025 | 6.89 | 7 | 7 | 7 | 6.57 | 216,800 |
| July 09, 2025 | 6.98 | 6.83 | 6.83 | 7 | 6.83 | 153,104 |
| July 08, 2025 | 7 | 6.95 | 6.95 | 7.15 | 6.84 | 538,500 |
| July 07, 2025 | 6.99 | 6.96 | 6.96 | 7.04 | 6.82 | 67,008 |
| July 03, 2025 | 7 | 7.05 | 7.05 | 7.1 | 6.92 | 227,319 |
| July 02, 2025 | 6.99 | 6.97 | 6.97 | 7 | 6.8 | 169,434 |
| July 01, 2025 | 6.91 | 6.99 | 6.99 | 7 | 6.68 | 148,782 |
| June 30, 2025 | 7 | 6.98 | 6.98 | 7.38 | 6.83 | 147,300 |
| June 27, 2025 | 7 | 7 | 7 | 7.05 | 6.75 | 183,229 |
| June 26, 2025 | 6.76 | 6.99 | 6.99 | 7 | 6.72 | 146,303 |
| June 25, 2025 | 7.1 | 6.77 | 6.77 | 7.1 | 6.62 | 210,138 |
| June 24, 2025 | 7.06 | 7.06 | 7.06 | 7.35 | 6.83 | 572,394 |
| June 23, 2025 | 7.1 | 6.97 | 6.97 | 7.14 | 6.73 | 215,900 |
| June 20, 2025 | 7.6 | 7.23 | 7.23 | 7.73 | 7.1 | 350,820 |
| June 18, 2025 | 7.75 | 7.36 | 7.36 | 7.95 | 7.3 | 290,065 |
| June 17, 2025 | 7.36 | 7.73 | 7.73 | 7.83 | 7.1 | 445,216 |
| June 16, 2025 | 7.2 | 7.44 | 7.44 | 7.75 | 7.2 | 263,300 |