9.81
-0.115(-1.16%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.96 | 9.81 | 9.81 | 9.96 | 9.81 | 156,061 |
| August 15, 2025 | 9.95 | 9.92 | 9.92 | 9.96 | 9.9 | 11,511 |
| August 14, 2025 | 9.98 | 9.91 | 9.91 | 9.98 | 9.91 | 14,457 |
| August 13, 2025 | 9.99 | 9.99 | 9.99 | 10.07 | 9.91 | 10,298 |
| August 12, 2025 | 9.86 | 9.87 | 9.87 | 9.89 | 9.83 | 10,283 |
| August 11, 2025 | 9.74 | 9.79 | 9.79 | 9.82 | 9.71 | 3,746 |
| August 08, 2025 | 9.83 | 9.82 | 9.82 | 9.85 | 9.82 | 578 |
| August 07, 2025 | 9.8 | 9.76 | 9.76 | 9.8 | 9.76 | 188 |
| August 06, 2025 | 9.69 | 9.67 | 9.67 | 9.74 | 9.65 | 4,203 |
| August 05, 2025 | 9.54 | 9.64 | 9.64 | 9.64 | 9.54 | 2,742 |
| August 04, 2025 | 9.42 | 9.52 | 9.52 | 9.53 | 9.34 | 113,014 |
| August 01, 2025 | 9.37 | 9.36 | 9.36 | 9.37 | 9.33 | 55 |
| July 31, 2025 | 9.3 | 9.26 | 9.26 | 9.3 | 9.26 | 12 |
| July 30, 2025 | 9.42 | 9.35 | 9.35 | 9.42 | 9.35 | 161 |
| July 29, 2025 | 9.35 | 9.34 | 9.34 | 9.37 | 9.34 | 1,020 |
| July 28, 2025 | 9.38 | 9.35 | 9.35 | 9.38 | 9.35 | 201 |
| July 25, 2025 | 9.38 | 9.37 | 9.37 | 9.38 | 9.37 | 512 |
| July 24, 2025 | 9.44 | 9.43 | 9.43 | 9.44 | 9.43 | 1,412 |
| July 23, 2025 | 9.5 | 9.5 | 9.5 | 9.5 | 9.5 | 0 |
| July 22, 2025 | 9.39 | 9.42 | 9.42 | 9.42 | 9.39 | 141 |
| July 21, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0 |
| July 18, 2025 | 9.1 | 9.26 | 9.26 | 9.28 | 9.1 | 1,274 |
| July 17, 2025 | 9.17 | 9.13 | 9.13 | 9.17 | 9.13 | 11 |
| July 16, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0 |
| July 15, 2025 | 9.16 | 9.13 | 9.13 | 9.16 | 9.13 | 3,112 |
| July 14, 2025 | 9.11 | 9.08 | 9.08 | 9.11 | 9.08 | 382 |
| July 11, 2025 | 9.07 | 9.05 | 9.05 | 9.07 | 8.99 | 252 |
| July 10, 2025 | 9.18 | 9.12 | 9.12 | 9.19 | 9.12 | 110,349 |
| July 09, 2025 | 9.15 | 9.14 | 9.14 | 9.15 | 9.14 | 50 |
| July 08, 2025 | 9.13 | 9.08 | 9.08 | 9.13 | 9.08 | 363 |
| July 07, 2025 | 8.97 | 9.17 | 9.17 | 9.17 | 8.97 | 191 |
| July 04, 2025 | 9.1 | 9.09 | 9.09 | 9.13 | 9.09 | 2,856 |
| July 03, 2025 | 9.14 | 9.11 | 9.11 | 9.17 | 9.11 | 9,171 |
| July 02, 2025 | 9.02 | 9.05 | 9.05 | 9.05 | 9.02 | 1,055 |
| July 01, 2025 | 8.96 | 8.99 | 8.99 | 9.05 | 8.95 | 66,570 |
| June 30, 2025 | 9 | 9 | 9 | 9 | 9 | 0 |
| June 27, 2025 | 8.96 | 8.93 | 8.93 | 8.96 | 8.93 | 400 |
| June 26, 2025 | 8.94 | 8.92 | 8.92 | 8.94 | 8.92 | 3,589 |
| June 25, 2025 | 8.9 | 8.88 | 8.88 | 8.9 | 8.85 | 286 |
| June 24, 2025 | 8.81 | 8.83 | 8.83 | 8.83 | 8.81 | 5,500 |
| June 23, 2025 | 8.57 | 8.68 | 8.68 | 8.68 | 8.57 | 726 |
| June 20, 2025 | 8.62 | 8.6 | 8.6 | 8.62 | 8.6 | 2,964 |
| June 19, 2025 | 8.48 | 8.51 | 8.51 | 8.56 | 8.48 | 4,268 |
| June 18, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 200,000 |
| June 17, 2025 | 8.77 | 8.68 | 8.68 | 8.77 | 8.68 | 3,088 |
| June 16, 2025 | 8.9 | 8.89 | 8.89 | 8.9 | 8.89 | 2,000 |
| June 13, 2025 | 8.89 | 8.89 | 8.89 | 8.91 | 8.89 | 2,754 |
| June 12, 2025 | 9.04 | 9.05 | 9.05 | 9.06 | 9.01 | 5,584 |
| June 11, 2025 | 9.07 | 9.01 | 9.01 | 9.09 | 9.01 | 15,018 |
| June 10, 2025 | 9.04 | 8.99 | 8.99 | 9.06 | 8.99 | 125,463 |
| June 09, 2025 | 9.04 | 9.01 | 9.01 | 9.04 | 9 | 2,560 |
| June 06, 2025 | 9.05 | 8.98 | 8.98 | 9.06 | 8.98 | 4,415 |
| June 05, 2025 | 9.22 | 9.09 | 9.09 | 9.22 | 9.04 | 323 |
| June 04, 2025 | 9.03 | 8.96 | 8.96 | 9.03 | 8.9 | 3,032 |
| June 03, 2025 | 8.78 | 8.78 | 8.78 | 8.79 | 8.78 | 3,732 |
| June 02, 2025 | 8.77 | 8.79 | 8.79 | 8.79 | 8.77 | 14,008 |
| May 30, 2025 | 8.73 | 8.62 | 8.62 | 8.73 | 8.62 | 1,867 |
| May 29, 2025 | 8.7 | 8.72 | 8.72 | 8.76 | 8.7 | 1,906 |
| May 28, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0 |
| May 27, 2025 | 8.6 | 8.6 | 8.6 | 8.64 | 8.57 | 998 |