9.04
+0.41(+4.75%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 8.5 | 8.63 | 8.63 | 8.94 | 8.43 | 849,896 |
| August 14, 2025 | 8.39 | 8.41 | 8.41 | 8.65 | 8.18 | 895,000 |
| August 13, 2025 | 8.53 | 8.52 | 8.52 | 8.76 | 8.27 | 1.28M |
| August 12, 2025 | 7.46 | 7.85 | 7.85 | 7.94 | 7.45 | 1.04M |
| August 11, 2025 | 7.08 | 7.41 | 7.41 | 7.63 | 7.08 | 1.85M |
| August 08, 2025 | 8.61 | 7.09 | 7.09 | 8.63 | 6.97 | 4.58M |
| August 07, 2025 | 9.38 | 9.63 | 9.63 | 10.29 | 9.25 | 1.74M |
| August 06, 2025 | 10.24 | 10.32 | 10.32 | 10.42 | 10.06 | 546,331 |
| August 05, 2025 | 10.69 | 10.3 | 10.3 | 10.69 | 10.3 | 341,331 |
| August 04, 2025 | 10.35 | 10.6 | 10.6 | 10.71 | 10.35 | 353,000 |
| August 01, 2025 | 10.42 | 10.3 | 10.3 | 10.66 | 9.92 | 826,011 |
| July 31, 2025 | 10.45 | 10.46 | 10.46 | 10.72 | 10.38 | 381,321 |
| July 30, 2025 | 10.49 | 10.55 | 10.55 | 10.83 | 10.35 | 309,200 |
| July 29, 2025 | 10.74 | 10.41 | 10.41 | 10.81 | 10.35 | 638,135 |
| July 28, 2025 | 10.89 | 10.79 | 10.79 | 11.09 | 10.72 | 499,800 |
| July 25, 2025 | 10.67 | 10.8 | 10.8 | 10.91 | 10.67 | 451,900 |
| July 24, 2025 | 10.66 | 10.62 | 10.62 | 10.99 | 10.58 | 819,800 |
| July 23, 2025 | 10.95 | 10.81 | 10.81 | 11.03 | 10.67 | 571,900 |
| July 22, 2025 | 10.85 | 10.9 | 10.9 | 11 | 10.65 | 567,835 |
| July 21, 2025 | 11.12 | 10.78 | 10.78 | 11.14 | 10.41 | 890,500 |
| July 18, 2025 | 10.67 | 11.01 | 11.01 | 11.03 | 10.41 | 668,800 |
| July 17, 2025 | 10.12 | 10.58 | 10.58 | 10.68 | 10 | 434,931 |
| July 16, 2025 | 10.25 | 10.14 | 10.15 | 10.47 | 9.96 | 325,935 |
| July 15, 2025 | 10.64 | 10.12 | 10.12 | 10.74 | 10 | 551,500 |
| July 14, 2025 | 10.4 | 10.64 | 10.64 | 10.7 | 10.12 | 620,950 |
| July 11, 2025 | 10.19 | 10.4 | 10.4 | 10.49 | 10.03 | 541,800 |
| July 10, 2025 | 9.97 | 10.34 | 10.34 | 10.77 | 9.81 | 1M |
| July 09, 2025 | 10.01 | 9.96 | 9.96 | 10.24 | 9.78 | 835,011 |
| July 08, 2025 | 9.52 | 10 | 10 | 10.01 | 9.11 | 859,908 |
| July 07, 2025 | 9.91 | 9.43 | 9.43 | 10.01 | 8.86 | 1.4M |
| July 03, 2025 | 9.06 | 10.1 | 10.1 | 10.14 | 8.98 | 2.68M |
| July 02, 2025 | 7.41 | 7.46 | 7.46 | 7.54 | 7.26 | 1.74M |
| July 01, 2025 | 7.37 | 7.37 | 7.37 | 7.75 | 7.36 | 642,700 |
| June 30, 2025 | 7.65 | 7.49 | 7.49 | 7.72 | 7.39 | 527,729 |
| June 27, 2025 | 7.62 | 7.6 | 7.6 | 7.69 | 7.47 | 849,100 |
| June 26, 2025 | 7.76 | 7.64 | 7.64 | 7.77 | 7.56 | 368,000 |
| June 25, 2025 | 8.06 | 7.73 | 7.73 | 8.09 | 7.62 | 320,905 |
| June 24, 2025 | 8.11 | 7.96 | 7.96 | 8.22 | 7.9 | 726,213 |
| June 23, 2025 | 7.78 | 7.96 | 7.96 | 8.08 | 7.54 | 927,643 |
| June 20, 2025 | 8.15 | 7.8 | 7.8 | 8.27 | 7.72 | 663,324 |
| June 18, 2025 | 7.83 | 8.08 | 8.08 | 8.2 | 7.83 | 350,949 |
| June 17, 2025 | 8.2 | 7.84 | 7.84 | 8.36 | 7.8 | 566,633 |
| June 16, 2025 | 8.34 | 8.31 | 8.31 | 8.53 | 8.26 | 358,600 |
| June 13, 2025 | 8.6 | 8.17 | 8.17 | 8.69 | 8.14 | 447,988 |
| June 12, 2025 | 8.67 | 8.79 | 8.79 | 8.88 | 8.58 | 397,749 |
| June 11, 2025 | 9.27 | 8.66 | 8.66 | 9.27 | 8.66 | 709,900 |
| June 10, 2025 | 9.43 | 9.08 | 9.08 | 9.43 | 8.98 | 296,561 |
| June 09, 2025 | 9.6 | 9.35 | 9.35 | 9.64 | 9.32 | 265,231 |
| June 06, 2025 | 9.63 | 9.49 | 9.49 | 9.71 | 9.33 | 315,236 |
| June 05, 2025 | 9.57 | 9.49 | 9.49 | 9.73 | 9.36 | 274,700 |
| June 04, 2025 | 9.17 | 9.56 | 9.56 | 9.58 | 9.07 | 407,315 |
| June 03, 2025 | 9.14 | 9.16 | 9.16 | 9.26 | 9.05 | 301,414 |
| June 02, 2025 | 9.28 | 9.22 | 9.22 | 9.28 | 8.84 | 577,700 |
| May 30, 2025 | 9.21 | 9.01 | 9.01 | 9.38 | 9 | 558,000 |
| May 29, 2025 | 9.02 | 9.26 | 9.26 | 9.37 | 8.82 | 826,801 |
| May 28, 2025 | 9.19 | 8.74 | 8.74 | 9.19 | 8.47 | 643,800 |
| May 27, 2025 | 8.56 | 9.15 | 9.15 | 9.18 | 8.44 | 523,203 |
| May 23, 2025 | 8.26 | 8.4 | 8.41 | 8.46 | 8.16 | 248,254 |
| May 22, 2025 | 8.22 | 8.4 | 8.4 | 8.54 | 8.13 | 636,400 |
| May 21, 2025 | 8.49 | 8.28 | 8.28 | 8.64 | 8.18 | 432,000 |