8.07
-0.051(-0.63%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 8.01 | 8.07 | 8.07 | 8.16 | 7.97 | 328 |
| September 05, 2025 | 8.05 | 8.07 | 8.12 | 8.17 | 8.03 | 947 |
| September 04, 2025 | 7.83 | 7.91 | 7.91 | 8 | 7.8 | 409 |
| September 03, 2025 | 7.9 | 7.73 | 7.73 | 7.96 | 7.71 | 3,295 |
| September 02, 2025 | 7.71 | 7.7 | 7.64 | 7.83 | 7.64 | 4,260 |
| August 29, 2025 | 7.6 | 7.71 | 7.71 | 7.71 | 7.6 | 1,125 |
| August 28, 2025 | 7.69 | 7.73 | 7.73 | 7.75 | 7.66 | 4,093 |
| August 27, 2025 | 7.19 | 7.59 | 7.59 | 7.59 | 7.19 | 1,255 |
| August 26, 2025 | 7.47 | 7.5 | 7.5 | 7.52 | 7.32 | 1,416 |
| August 22, 2025 | 7.65 | 7.67 | 7.67 | 7.71 | 7.62 | 2,226 |
| August 21, 2025 | 7.31 | 7.53 | 7.53 | 7.53 | 7.3 | 571 |
| August 20, 2025 | 7.35 | 7.32 | 7.32 | 7.38 | 7.25 | 2,174 |
| August 19, 2025 | 7.41 | 7.4 | 7.4 | 7.43 | 7.33 | 2,604 |
| August 18, 2025 | 7.42 | 7.47 | 7.47 | 7.51 | 7.35 | 902 |
| August 15, 2025 | 7.27 | 7.33 | 7.33 | 7.33 | 7.14 | 1,358 |
| August 14, 2025 | 7.16 | 7.2 | 7.2 | 7.23 | 7.11 | 2,189 |
| August 13, 2025 | 7.05 | 7.22 | 7.22 | 7.24 | 7.01 | 7,530 |
| August 12, 2025 | 6.7 | 6.92 | 6.92 | 6.93 | 6.67 | 1,418 |
| August 11, 2025 | 6.74 | 6.82 | 6.82 | 6.91 | 6.71 | 1,017 |
| August 08, 2025 | 6.77 | 6.75 | 6.75 | 6.8 | 6.69 | 1,287 |
| August 07, 2025 | 6.85 | 6.64 | 6.64 | 6.85 | 6.6 | 4,507 |
| August 06, 2025 | 6.95 | 6.94 | 6.94 | 7.06 | 6.88 | 4,419 |
| August 05, 2025 | 6.8 | 7 | 7 | 7.02 | 6.74 | 9,799 |
| August 04, 2025 | 6.38 | 6.52 | 6.52 | 6.83 | 6.32 | 9,352 |
| August 01, 2025 | 6 | 6.3 | 6.3 | 6.31 | 5.95 | 3,131 |
| July 31, 2025 | 6.23 | 6 | 6 | 6.32 | 6 | 6,200 |
| July 30, 2025 | 6.16 | 6.33 | 6.33 | 6.38 | 6.05 | 37,000 |
| July 29, 2025 | 6.14 | 6.16 | 6.16 | 6.17 | 6.05 | 2,840 |
| July 28, 2025 | 6.06 | 6.13 | 6.13 | 6.24 | 6.06 | 3,099 |
| July 25, 2025 | 6.27 | 6.09 | 6.09 | 6.27 | 6 | 3,700 |
| July 24, 2025 | 6.36 | 6.27 | 6.27 | 6.36 | 6.24 | 7,384 |
| July 23, 2025 | 6.29 | 6.18 | 6.18 | 6.33 | 6.16 | 2,463 |
| July 22, 2025 | 6.09 | 6.07 | 6.07 | 6.09 | 6.02 | 1,891 |
| July 21, 2025 | 6 | 6.07 | 6.07 | 6.11 | 5.96 | 28,050 |
| July 18, 2025 | 6.33 | 5.98 | 5.98 | 6.45 | 5.98 | 5,181 |
| July 17, 2025 | 6.34 | 6.4 | 6.4 | 6.77 | 6.3 | 19,931 |
| July 16, 2025 | 5.97 | 6.02 | 6.02 | 6.02 | 5.92 | 76 |
| July 15, 2025 | 6.3 | 6.19 | 6.19 | 6.3 | 5.95 | 3,422 |
| July 14, 2025 | 6.05 | 6.15 | 6.15 | 6.15 | 6.05 | 723 |
| July 11, 2025 | 6.25 | 6.24 | 6.24 | 6.27 | 6.17 | 1,638 |
| July 10, 2025 | 6.4 | 6.25 | 6.25 | 6.44 | 6.25 | 879 |
| July 09, 2025 | 6.3 | 6.41 | 6.41 | 6.44 | 6.25 | 1,467 |
| July 08, 2025 | 6.04 | 6.17 | 6.17 | 6.2 | 6.04 | 675 |
| July 07, 2025 | 6.1 | 6.05 | 6.05 | 6.15 | 6.01 | 4,614 |
| July 03, 2025 | 6.01 | 6.06 | 6.06 | 6.11 | 6.01 | 2,899 |
| July 02, 2025 | 5.82 | 5.88 | 5.88 | 5.94 | 5.8 | 1,627 |
| July 01, 2025 | 5.7 | 5.86 | 5.86 | 5.95 | 5.68 | 514 |
| June 30, 2025 | 5.9 | 5.84 | 5.84 | 5.91 | 5.75 | 1,125 |
| June 27, 2025 | 5.76 | 5.92 | 5.92 | 5.92 | 5.69 | 2,541 |
| June 26, 2025 | 5.67 | 5.58 | 5.58 | 5.76 | 5.58 | 2,759 |
| June 25, 2025 | 5.71 | 5.65 | 5.65 | 5.71 | 5.54 | 457 |
| June 24, 2025 | 5.76 | 5.67 | 5.67 | 5.8 | 5.64 | 86 |
| June 23, 2025 | 5.63 | 5.68 | 5.68 | 5.76 | 5.61 | 2,769 |
| June 20, 2025 | 5.76 | 5.65 | 5.65 | 5.76 | 5.64 | 2,953 |
| June 18, 2025 | 5.78 | 5.86 | 5.86 | 5.86 | 5.75 | 94 |
| June 17, 2025 | 6.03 | 5.86 | 5.86 | 6.04 | 5.86 | 1,285 |
| June 16, 2025 | 6.08 | 5.9 | 5.9 | 6.08 | 5.9 | 4,708 |
| June 13, 2025 | 6.05 | 6.15 | 6.15 | 6.17 | 6.04 | 698 |
| June 12, 2025 | 6.13 | 6.09 | 6.09 | 6.14 | 6.01 | 5,730 |
| June 11, 2025 | 6.14 | 6.19 | 6.19 | 6.23 | 6.11 | 474 |