9.09
-0.04125(-0.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.16 | 9.13 | 9.13 | 9.16 | 9.1 | 7,237 |
| August 15, 2025 | 9.26 | 9.18 | 9.18 | 9.29 | 9.18 | 59 |
| August 14, 2025 | 9.33 | 9.34 | 9.34 | 9.34 | 9.33 | 20 |
| August 13, 2025 | 9.32 | 9.28 | 9.28 | 9.32 | 9.28 | 40 |
| August 12, 2025 | 9.33 | 9.34 | 9.34 | 9.34 | 9.33 | 2 |
| August 11, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.2 | 37,371 |
| August 08, 2025 | 9.25 | 9.27 | 9.27 | 9.27 | 9.25 | 6 |
| August 07, 2025 | 9.26 | 9.22 | 9.22 | 9.26 | 9.18 | 93 |
| August 06, 2025 | 9.09 | 9.13 | 9.13 | 9.13 | 9.07 | 2 |
| August 05, 2025 | 9.11 | 9.05 | 9.05 | 9.11 | 9.04 | 8,407 |
| August 04, 2025 | 8.97 | 9 | 9 | 9.02 | 8.97 | 94 |
| August 01, 2025 | 9.01 | 8.95 | 8.95 | 9.03 | 8.91 | 5,376 |
| July 31, 2025 | 9.1 | 9.06 | 9.06 | 9.1 | 9.01 | 18,655 |
| July 30, 2025 | 9.18 | 9.14 | 9.14 | 9.18 | 9.11 | 4 |
| July 29, 2025 | 9.22 | 9.19 | 9.19 | 9.27 | 9.18 | 9 |
| July 28, 2025 | 9.25 | 9.22 | 9.22 | 9.25 | 9.2 | 13,102 |
| July 25, 2025 | 9.32 | 9.25 | 9.25 | 9.34 | 9.25 | 15 |
| July 24, 2025 | 9.43 | 9.31 | 9.31 | 9.43 | 9.29 | 17,608 |
| July 23, 2025 | 9.4 | 9.4 | 9.4 | 9.44 | 9.36 | 241 |
| July 22, 2025 | 9.33 | 9.36 | 9.36 | 9.36 | 9.29 | 21 |
| July 21, 2025 | 9.36 | 9.29 | 9.29 | 9.41 | 9.28 | 16,674 |
| July 18, 2025 | 8.99 | 9.24 | 9.24 | 9.24 | 8.99 | 12,278 |
| July 17, 2025 | 8.84 | 8.94 | 8.94 | 8.94 | 8.84 | 4,717 |
| July 16, 2025 | 8.8 | 8.84 | 8.84 | 8.84 | 8.8 | 203 |
| July 15, 2025 | 8.87 | 8.81 | 8.81 | 8.87 | 8.8 | 10 |
| July 14, 2025 | 8.96 | 8.91 | 8.91 | 8.96 | 8.87 | 363 |
| July 11, 2025 | 9.05 | 8.95 | 8.95 | 9.05 | 8.93 | 3,516 |
| July 10, 2025 | 9.04 | 9.05 | 9.05 | 9.09 | 9.04 | 47,055 |
| July 09, 2025 | 8.89 | 8.95 | 8.95 | 8.96 | 8.89 | 4,244 |
| July 08, 2025 | 8.79 | 8.88 | 8.88 | 8.89 | 8.79 | 1,280 |
| July 07, 2025 | 8.82 | 8.76 | 8.76 | 8.82 | 8.76 | 227 |
| July 04, 2025 | 8.97 | 8.9 | 8.9 | 8.97 | 8.9 | 3,220 |
| July 03, 2025 | 8.97 | 8.97 | 8.97 | 8.98 | 8.96 | 168 |
| July 02, 2025 | 8.85 | 8.99 | 8.99 | 8.99 | 8.85 | 21,904 |
| July 01, 2025 | 8.93 | 8.86 | 8.86 | 8.96 | 8.85 | 341 |
| June 30, 2025 | 9.05 | 8.98 | 8.98 | 9.06 | 8.98 | 42 |
| June 27, 2025 | 9.08 | 9.07 | 9.07 | 9.08 | 8.97 | 44,642 |
| June 26, 2025 | 8.91 | 9.03 | 9.03 | 9.04 | 8.91 | 1,015 |
| June 25, 2025 | 8.83 | 8.82 | 8.82 | 8.85 | 8.8 | 103 |
| June 24, 2025 | 8.81 | 8.76 | 8.76 | 8.88 | 8.75 | 338 |
| June 23, 2025 | 8.65 | 8.75 | 8.75 | 8.75 | 8.65 | 616 |
| June 20, 2025 | 8.59 | 8.61 | 8.61 | 8.68 | 8.59 | 3,078 |
| June 19, 2025 | 8.55 | 8.6 | 8.6 | 8.6 | 8.55 | 7 |
| June 18, 2025 | 8.57 | 8.6 | 8.6 | 8.66 | 8.57 | 119 |
| June 17, 2025 | 8.67 | 8.61 | 8.61 | 8.67 | 8.61 | 477 |
| June 16, 2025 | 8.41 | 8.65 | 8.65 | 8.71 | 8.41 | 172 |
| June 13, 2025 | 8.71 | 8.55 | 8.55 | 8.71 | 8.49 | 10,353 |
| June 12, 2025 | 8.58 | 8.61 | 8.61 | 8.65 | 8.58 | 411 |
| June 11, 2025 | 8.78 | 8.66 | 8.66 | 8.78 | 8.66 | 174 |
| June 10, 2025 | 8.62 | 8.66 | 8.66 | 8.66 | 8.62 | 29,309 |
| June 09, 2025 | 8.72 | 8.64 | 8.64 | 8.72 | 8.63 | 409 |
| June 06, 2025 | 8.78 | 8.7 | 8.7 | 8.78 | 8.69 | 386 |
| June 05, 2025 | 8.82 | 8.78 | 8.78 | 8.85 | 8.78 | 100 |
| June 04, 2025 | 8.82 | 8.81 | 8.81 | 8.82 | 8.81 | 238 |
| June 03, 2025 | 8.82 | 8.83 | 8.83 | 8.84 | 8.82 | 381 |
| June 02, 2025 | 8.66 | 8.83 | 8.83 | 8.85 | 8.61 | 538 |
| May 30, 2025 | 8.62 | 8.56 | 8.56 | 8.62 | 8.56 | 186 |
| May 29, 2025 | 8.91 | 8.77 | 8.77 | 8.93 | 8.77 | 51,754 |
| May 28, 2025 | 8.86 | 8.79 | 8.79 | 8.88 | 8.79 | 3 |
| May 27, 2025 | 8.82 | 8.84 | 8.84 | 8.86 | 8.79 | 7,837 |