8.06
+0.025(+0.31%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.1 | 8.06 | 8.06 | 8.14 | 7.92 | 1,138 |
| September 25, 2025 | 8.21 | 8.04 | 8.04 | 8.32 | 8.04 | 5,046 |
| September 24, 2025 | 8.01 | 8.23 | 8.23 | 8.33 | 8.01 | 868 |
| September 23, 2025 | 8.24 | 8.18 | 8.18 | 8.36 | 8.15 | 1,528 |
| September 22, 2025 | 8.35 | 8.12 | 8.12 | 8.35 | 7.93 | 7,782 |
| September 19, 2025 | 8.11 | 8 | 8 | 8.11 | 7.95 | 1,902 |
| September 18, 2025 | 8.31 | 8.06 | 8.06 | 8.44 | 8.06 | 4,846 |
| September 17, 2025 | 8.34 | 8.31 | 8.31 | 8.34 | 8.19 | 1,162 |
| September 16, 2025 | 8.09 | 8.12 | 8.12 | 8.17 | 8.06 | 1,321 |
| September 15, 2025 | 8.04 | 8.11 | 8.11 | 8.11 | 7.93 | 537 |
| September 12, 2025 | 8.23 | 8.1 | 8.1 | 8.26 | 8.09 | 1,713 |
| September 11, 2025 | 8.13 | 8.25 | 8.22 | 8.27 | 8.09 | 645 |
| September 10, 2025 | 8.01 | 7.95 | 7.95 | 8.05 | 7.9 | 1,359 |
| September 09, 2025 | 7.85 | 7.96 | 7.96 | 8.05 | 7.85 | 912 |
| September 08, 2025 | 8.1 | 8.21 | 8.21 | 8.27 | 8.03 | 851 |
| September 05, 2025 | 8.23 | 8.18 | 8.18 | 8.35 | 8.13 | 13,534 |
| September 04, 2025 | 8.21 | 8.24 | 8.24 | 8.37 | 8.21 | 852 |
| September 03, 2025 | 8.26 | 8.3 | 8.3 | 8.33 | 8.22 | 1,596 |
| September 02, 2025 | 8.44 | 8.44 | 8.44 | 8.57 | 8.28 | 389 |
| August 29, 2025 | 8.39 | 8.5 | 8.5 | 8.6 | 8.39 | 127 |
| August 28, 2025 | 8.43 | 8.5 | 8.5 | 8.5 | 8.35 | 240 |
| August 27, 2025 | 8.33 | 8.37 | 8.37 | 8.47 | 8.28 | 9,427 |
| August 26, 2025 | 8.55 | 8.41 | 8.41 | 8.64 | 8.41 | 515 |
| August 22, 2025 | 8.62 | 8.67 | 8.67 | 8.71 | 8.56 | 401 |
| August 21, 2025 | 8.32 | 8.51 | 8.51 | 8.58 | 8.32 | 215 |
| August 20, 2025 | 8.29 | 8.46 | 8.46 | 8.48 | 8.29 | 3,087 |
| August 19, 2025 | 8.78 | 8.67 | 8.67 | 8.97 | 8.18 | 6,314 |
| August 18, 2025 | 9.09 | 9.28 | 9.28 | 9.3 | 9.08 | 9,219 |
| August 15, 2025 | 9.13 | 9.2 | 9.2 | 9.29 | 9.1 | 2,514 |
| August 14, 2025 | 9.1 | 9.11 | 9.11 | 9.23 | 9.05 | 636 |
| August 13, 2025 | 9.11 | 9.2 | 9.2 | 9.21 | 9.07 | 120 |
| August 12, 2025 | 9.2 | 9.26 | 9.26 | 9.28 | 9.2 | 1,530 |
| August 11, 2025 | 9.06 | 9.07 | 9.07 | 9.15 | 9.05 | 361 |
| August 08, 2025 | 9.14 | 9.15 | 9.15 | 9.27 | 9 | 967 |
| August 07, 2025 | 8.91 | 9.05 | 9.05 | 9.09 | 8.91 | 146 |
| August 06, 2025 | 9.12 | 9.06 | 9.06 | 9.16 | 9 | 177 |
| August 05, 2025 | 8.9 | 9.07 | 9.07 | 9.07 | 8.82 | 798 |
| August 04, 2025 | 8.89 | 8.87 | 8.87 | 8.9 | 8.81 | 305 |
| August 01, 2025 | 9.15 | 9.07 | 9.07 | 9.18 | 8.94 | 707 |
| July 31, 2025 | 9.23 | 9.23 | 9.23 | 9.29 | 9.09 | 343 |
| July 30, 2025 | 9.28 | 9.28 | 9.28 | 9.4 | 9.22 | 171 |
| July 29, 2025 | 9.23 | 9.32 | 9.32 | 9.37 | 9.21 | 409 |
| July 28, 2025 | 9.39 | 9.33 | 9.33 | 9.45 | 9.33 | 1,706 |
| July 25, 2025 | 9.13 | 9.38 | 9.38 | 9.44 | 9.13 | 354 |
| July 24, 2025 | 9.55 | 9.52 | 9.52 | 9.57 | 9.4 | 628 |
| July 23, 2025 | 9.5 | 9.54 | 9.54 | 9.61 | 9.37 | 194 |
| July 22, 2025 | 9.51 | 9.47 | 9.47 | 9.51 | 9.39 | 115 |
| July 21, 2025 | 9.58 | 9.54 | 9.54 | 9.63 | 9.45 | 418 |
| July 18, 2025 | 9.64 | 9.72 | 9.72 | 9.74 | 9.55 | 656 |
| July 17, 2025 | 9.4 | 9.48 | 9.48 | 9.53 | 9.35 | 1,141 |
| July 16, 2025 | 9.35 | 9.24 | 9.24 | 9.36 | 9.1 | 1,803 |
| July 15, 2025 | 9.54 | 9.44 | 9.44 | 9.57 | 9.41 | 911 |
| July 14, 2025 | 9.45 | 9.35 | 9.35 | 9.55 | 9.26 | 899 |
| July 11, 2025 | 9.1 | 9.46 | 9.46 | 9.49 | 9.1 | 1,524 |
| July 10, 2025 | 9.08 | 9.06 | 9.06 | 9.15 | 9.06 | 281 |
| July 09, 2025 | 9.36 | 9.32 | 9.32 | 9.46 | 9.2 | 2,894 |
| July 08, 2025 | 9.25 | 9.34 | 9.35 | 9.43 | 9.23 | 510 |
| July 07, 2025 | 9.48 | 9.3 | 9.3 | 9.48 | 9.26 | 1,239 |
| July 03, 2025 | 9.28 | 9.3 | 9.3 | 9.47 | 9.03 | 3,057 |
| July 02, 2025 | 9.2 | 9.17 | 9.17 | 9.24 | 9.12 | 1,045 |