8.07
-0.085(-1.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.07 | 8.15 | 8.15 | 8.15 | 8.04 | 2,153 |
| September 25, 2025 | 7.94 | 7.77 | 7.77 | 8.03 | 7.77 | 660 |
| September 24, 2025 | 7.94 | 7.8 | 7.8 | 7.94 | 7.8 | 158 |
| September 23, 2025 | 7.88 | 7.96 | 7.96 | 7.97 | 7.88 | 775 |
| September 22, 2025 | 7.78 | 7.82 | 7.82 | 7.82 | 7.66 | 350 |
| September 19, 2025 | 8.25 | 7.87 | 7.87 | 8.28 | 7.87 | 9,052 |
| September 18, 2025 | 7.8 | 7.93 | 7.93 | 7.93 | 7.77 | 1,017 |
| September 17, 2025 | 7.51 | 7.61 | 7.61 | 7.66 | 7.51 | 3,525 |
| September 16, 2025 | 7.42 | 7.37 | 7.37 | 7.42 | 7.31 | 499 |
| September 15, 2025 | 7.49 | 7.35 | 7.35 | 7.53 | 7.35 | 5,262 |
| September 12, 2025 | 7.65 | 7.43 | 7.43 | 7.65 | 7.43 | 1,225 |
| September 11, 2025 | 7.68 | 7.71 | 7.71 | 7.84 | 7.68 | 3,599 |
| September 10, 2025 | 7.77 | 7.84 | 7.84 | 7.84 | 7.7 | 713 |
| September 09, 2025 | 7.78 | 7.6 | 7.6 | 7.79 | 7.56 | 5,718 |
| September 08, 2025 | 7.89 | 7.8 | 7.8 | 7.92 | 7.8 | 3,760 |
| September 05, 2025 | 8 | 7.86 | 7.86 | 8 | 7.8 | 2,277 |
| September 04, 2025 | 7.84 | 7.83 | 7.83 | 7.96 | 7.83 | 742 |
| September 03, 2025 | 7.89 | 7.73 | 7.73 | 8.03 | 7.73 | 6,241 |
| September 02, 2025 | 7.61 | 7.8 | 7.8 | 7.94 | 7.61 | 5,110 |
| August 29, 2025 | 8.08 | 7.7 | 7.7 | 8.08 | 7.7 | 53,489 |
| August 28, 2025 | 7.98 | 7.94 | 7.94 | 8 | 7.91 | 4,288 |
| August 27, 2025 | 7.91 | 7.98 | 7.98 | 7.99 | 7.83 | 4,970 |
| August 26, 2025 | 8 | 7.93 | 7.93 | 8.02 | 7.83 | 7,475 |
| August 22, 2025 | 7.6 | 7.69 | 7.69 | 7.77 | 7.59 | 2,702 |
| August 21, 2025 | 7.6 | 7.55 | 7.55 | 7.68 | 7.55 | 1,884 |
| August 20, 2025 | 7.54 | 7.44 | 7.44 | 7.56 | 7.44 | 10,000 |
| August 19, 2025 | 7.53 | 7.47 | 7.47 | 7.57 | 7.47 | 2,140 |
| August 18, 2025 | 7.69 | 7.45 | 7.45 | 7.78 | 7.45 | 3,324 |
| August 15, 2025 | 7.29 | 7.51 | 7.51 | 7.51 | 7.29 | 858 |
| August 14, 2025 | 7.31 | 7.18 | 7.18 | 7.33 | 7.17 | 1,262 |
| August 13, 2025 | 7.34 | 7.26 | 7.26 | 7.35 | 7.26 | 910 |
| August 12, 2025 | 7.25 | 7.16 | 7.16 | 7.39 | 7.16 | 6,600 |
| August 11, 2025 | 6.8 | 7.19 | 7.19 | 7.62 | 6.8 | 26,275 |
| August 08, 2025 | 6.65 | 6.67 | 6.67 | 6.82 | 6.55 | 2,363 |
| August 07, 2025 | 7.11 | 6.69 | 6.69 | 7.11 | 6.2 | 27,395 |
| August 06, 2025 | 5.36 | 5.46 | 5.46 | 5.46 | 5.36 | 749 |
| August 05, 2025 | 5.59 | 5.48 | 5.48 | 5.74 | 5.45 | 4,014 |
| August 04, 2025 | 5.41 | 5.43 | 5.43 | 5.55 | 5.32 | 16,800 |
| August 01, 2025 | 5.01 | 5 | 5 | 5.18 | 4.9 | 2,300 |
| July 31, 2025 | 5.27 | 5.15 | 5.15 | 5.27 | 5.15 | 310 |
| July 30, 2025 | 5.06 | 5.27 | 5.27 | 5.27 | 5.06 | 917 |
| July 29, 2025 | 5.1 | 5.04 | 5.04 | 5.1 | 5.04 | 4,400 |
| July 28, 2025 | 5.02 | 5.03 | 5.03 | 5.03 | 5 | 1,683 |
| July 25, 2025 | 5.06 | 5.01 | 5.01 | 5.06 | 5.01 | 5,825 |
| July 24, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 512 |
| July 23, 2025 | 5.08 | 5.01 | 5.01 | 5.08 | 4.99 | 1,700 |
| July 22, 2025 | 5.11 | 5.23 | 5.23 | 5.23 | 5.11 | 1,152 |
| July 21, 2025 | 5.12 | 5.11 | 5.11 | 5.16 | 5.07 | 2,376 |
| July 18, 2025 | 5.27 | 5.25 | 5.25 | 5.27 | 5.25 | 700 |
| July 17, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 137 |
| July 16, 2025 | 5.32 | 5.25 | 5.25 | 5.32 | 5.25 | 305 |
| July 15, 2025 | 5.46 | 5.24 | 5.24 | 5.46 | 5.24 | 6,601 |
| July 14, 2025 | 5.09 | 5.31 | 5.31 | 5.31 | 5.01 | 609 |
| July 11, 2025 | 5.19 | 5.12 | 5.12 | 5.19 | 5.12 | 2,923 |
| July 10, 2025 | 5.36 | 5.3 | 5.3 | 5.39 | 5.26 | 1,423 |
| July 09, 2025 | 4.92 | 5.07 | 5.07 | 5.07 | 4.81 | 1,518 |
| July 08, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 5 |
| July 07, 2025 | 4.75 | 4.77 | 4.77 | 4.79 | 4.75 | 1,212 |
| July 03, 2025 | 4.73 | 4.76 | 4.76 | 4.82 | 4.73 | 3,175 |
| July 02, 2025 | 4.65 | 4.72 | 4.72 | 4.72 | 4.65 | 502 |