9.44
-0.07(-0.74%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 9.55 | 9.44 | 9.44 | 9.83 | 9.27 | 1.21M |
| August 21, 2025 | 9.54 | 9.51 | 9.51 | 10.15 | 9.35 | 3.16M |
| August 20, 2025 | 9.02 | 9.28 | 9.28 | 9.34 | 8.91 | 991,621 |
| August 19, 2025 | 9.25 | 9.01 | 9.01 | 9.31 | 8.98 | 1.33M |
| August 18, 2025 | 9.43 | 9.2 | 9.2 | 9.45 | 9.14 | 1.23M |
| August 15, 2025 | 8.88 | 9.43 | 9.43 | 9.68 | 8.82 | 2.8M |
| August 14, 2025 | 9.4 | 8.9 | 8.9 | 9.45 | 8.61 | 3.39M |
| August 13, 2025 | 10.34 | 9.43 | 9.43 | 10.41 | 8.84 | 7M |
| August 12, 2025 | 11.8 | 11.76 | 11.76 | 11.91 | 11.51 | 1.75M |
| August 11, 2025 | 12.22 | 11.7 | 11.7 | 12.23 | 11.3 | 1.25M |
| August 08, 2025 | 12.1 | 12.02 | 12.02 | 12.22 | 11.58 | 986,718 |
| August 07, 2025 | 11.73 | 12.13 | 12.13 | 12.24 | 11.59 | 1.46M |
| August 06, 2025 | 11.39 | 11.48 | 11.48 | 11.49 | 11.01 | 690,744 |
| August 05, 2025 | 11.31 | 11.44 | 11.44 | 11.44 | 11.16 | 635,626 |
| August 04, 2025 | 11.06 | 11.25 | 11.25 | 11.34 | 10.9 | 582,500 |
| August 01, 2025 | 11.09 | 11.11 | 11.11 | 11.37 | 11.02 | 802,300 |
| July 31, 2025 | 10.97 | 11.11 | 11.11 | 11.33 | 10.84 | 863,166 |
| July 30, 2025 | 10.86 | 10.99 | 10.99 | 11.24 | 10.83 | 870,257 |
| July 29, 2025 | 10.82 | 10.81 | 10.81 | 10.96 | 10.71 | 793,927 |
| July 28, 2025 | 11.3 | 10.81 | 10.81 | 11.54 | 10.69 | 1.09M |
| July 25, 2025 | 11.63 | 11.23 | 11.23 | 11.71 | 11.1 | 1.02M |
| July 24, 2025 | 11.84 | 11.67 | 11.67 | 11.87 | 11.52 | 712,621 |
| July 23, 2025 | 11.68 | 11.77 | 11.77 | 11.95 | 11.65 | 1.01M |
| July 22, 2025 | 11.72 | 11.58 | 11.58 | 11.83 | 11.49 | 720,410 |
| July 21, 2025 | 12.04 | 11.73 | 11.73 | 12.21 | 11.64 | 1.13M |
| July 18, 2025 | 12.75 | 12.07 | 12.07 | 12.8 | 12.01 | 1.2M |
| July 17, 2025 | 12.32 | 12.66 | 12.66 | 12.75 | 12.21 | 1.49M |
| July 16, 2025 | 12.83 | 12.32 | 12.32 | 12.89 | 12.17 | 1.61M |
| July 15, 2025 | 12.79 | 12.79 | 12.79 | 13.16 | 12.54 | 1.7M |
| July 14, 2025 | 12.67 | 12.79 | 12.79 | 12.9 | 12.34 | 2.28M |
| July 11, 2025 | 12.09 | 12.53 | 12.53 | 12.55 | 11.89 | 1.63M |
| July 10, 2025 | 11.94 | 12.02 | 12.02 | 12.37 | 11.75 | 1.69M |
| July 09, 2025 | 11.73 | 11.56 | 11.56 | 11.84 | 11.48 | 1M |
| July 08, 2025 | 11.31 | 11.55 | 11.55 | 11.59 | 11.06 | 1.44M |
| July 07, 2025 | 9.78 | 11.27 | 11.27 | 11.5 | 9.77 | 4.93M |
| July 03, 2025 | 9.41 | 9.74 | 9.74 | 10.03 | 9.29 | 1.18M |
| July 02, 2025 | 9.25 | 9.41 | 9.41 | 9.63 | 9 | 1.59M |
| July 01, 2025 | 8.71 | 8.95 | 8.95 | 8.95 | 8.58 | 689,808 |
| June 30, 2025 | 9.03 | 8.81 | 8.81 | 9.07 | 8.81 | 415,200 |
| June 27, 2025 | 9.25 | 9 | 9 | 9.25 | 8.89 | 1.13M |
| June 26, 2025 | 9.3 | 9.28 | 9.28 | 9.39 | 9.11 | 419,600 |
| June 25, 2025 | 9.16 | 9.33 | 9.33 | 9.43 | 9.05 | 377,892 |
| June 24, 2025 | 9.07 | 9.15 | 9.15 | 9.21 | 8.97 | 316,800 |
| June 23, 2025 | 9 | 9 | 9 | 9.03 | 8.83 | 358,513 |
| June 20, 2025 | 9.17 | 9.04 | 9.04 | 9.18 | 8.96 | 560,016 |
| June 18, 2025 | 8.8 | 9.07 | 9.07 | 9.15 | 8.71 | 432,300 |
| June 17, 2025 | 9.05 | 8.81 | 8.81 | 9.21 | 8.81 | 453,114 |
| June 16, 2025 | 9.17 | 9.13 | 9.13 | 9.37 | 8.99 | 564,500 |
| June 13, 2025 | 9.24 | 9.13 | 9.13 | 9.33 | 9.07 | 533,659 |
| June 12, 2025 | 9.37 | 9.37 | 9.37 | 9.5 | 9.29 | 480,100 |
| June 11, 2025 | 9.35 | 9.38 | 9.38 | 9.62 | 9.28 | 664,564 |
| June 10, 2025 | 9.25 | 9.28 | 9.28 | 9.42 | 9.05 | 636,544 |
| June 09, 2025 | 9.4 | 9.19 | 9.19 | 9.41 | 9.02 | 722,800 |
| June 06, 2025 | 8.97 | 9.26 | 9.26 | 9.38 | 8.93 | 1.34M |
| June 05, 2025 | 8.97 | 8.83 | 8.83 | 9.11 | 8.78 | 499,201 |
| June 04, 2025 | 8.81 | 8.95 | 8.95 | 9.06 | 8.78 | 512,800 |
| June 03, 2025 | 8.68 | 8.87 | 8.87 | 8.94 | 8.56 | 634,100 |
| June 02, 2025 | 8.61 | 8.66 | 8.66 | 8.81 | 8.54 | 398,800 |
| May 30, 2025 | 8.63 | 8.55 | 8.55 | 8.63 | 8.38 | 364,399 |
| May 29, 2025 | 8.37 | 8.62 | 8.62 | 8.62 | 8.27 | 436,400 |