8.05
-0.005(-0.06%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8 | 8.05 | 8.05 | 8.11 | 8 | 1,375 |
| September 04, 2025 | 7.87 | 7.89 | 7.89 | 7.96 | 7.81 | 871 |
| September 03, 2025 | 7.8 | 7.82 | 7.82 | 7.83 | 7.78 | 2,631 |
| September 02, 2025 | 7.82 | 7.78 | 7.78 | 7.88 | 7.78 | 402 |
| August 29, 2025 | 7.77 | 7.77 | 7.77 | 7.81 | 7.77 | 69 |
| August 28, 2025 | 7.74 | 7.75 | 7.75 | 7.75 | 7.74 | 10 |
| August 27, 2025 | 7.67 | 7.75 | 7.75 | 7.75 | 7.67 | 357 |
| August 26, 2025 | 7.73 | 7.78 | 7.78 | 7.78 | 7.63 | 2,959 |
| August 22, 2025 | 7.73 | 7.98 | 7.95 | 7.98 | 7.73 | 5,643 |
| August 21, 2025 | 7.77 | 7.76 | 7.76 | 7.8 | 7.76 | 134 |
| August 20, 2025 | 7.81 | 7.81 | 7.81 | 7.86 | 7.79 | 2,001 |
| August 19, 2025 | 7.7 | 7.66 | 7.66 | 7.8 | 7.66 | 384 |
| August 18, 2025 | 7.48 | 7.49 | 7.49 | 7.52 | 7.46 | 293 |
| August 15, 2025 | 7.39 | 7.51 | 7.51 | 7.54 | 7.39 | 120 |
| August 14, 2025 | 7.63 | 7.58 | 7.58 | 7.63 | 7.58 | 13 |
| August 13, 2025 | 7.55 | 7.66 | 7.66 | 7.66 | 7.5 | 265 |
| August 12, 2025 | 7.48 | 7.48 | 7.48 | 7.49 | 7.44 | 58 |
| August 11, 2025 | 7.75 | 7.61 | 7.61 | 7.75 | 7.58 | 226 |
| August 08, 2025 | 7.49 | 7.69 | 7.69 | 7.74 | 7.49 | 3,177 |
| August 07, 2025 | 6.83 | 7.32 | 7.32 | 7.41 | 6.83 | 34,609 |
| August 06, 2025 | 6.87 | 6.83 | 6.83 | 6.88 | 6.83 | 2,932 |
| August 05, 2025 | 6.92 | 6.89 | 6.89 | 6.96 | 6.89 | 325 |
| August 04, 2025 | 6.91 | 7 | 7 | 7 | 6.91 | 947 |
| August 01, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 3,200 |
| July 31, 2025 | 6.97 | 7.05 | 7.05 | 7.09 | 6.97 | 58 |
| July 30, 2025 | 7.15 | 7.13 | 7.13 | 7.15 | 7.04 | 10,456 |
| July 29, 2025 | 7.04 | 7.08 | 7.08 | 7.13 | 7.02 | 632 |
| July 28, 2025 | 7.15 | 7.12 | 7.12 | 7.16 | 7.11 | 878 |
| July 25, 2025 | 7.17 | 7.09 | 7.09 | 7.17 | 7.09 | 170 |
| July 24, 2025 | 7.11 | 7.12 | 7.12 | 7.12 | 7.07 | 243 |
| July 23, 2025 | 7.05 | 7.03 | 7.03 | 7.08 | 7.01 | 181 |
| July 22, 2025 | 7.04 | 7.12 | 7.12 | 7.12 | 7.04 | 102 |
| July 21, 2025 | 7.15 | 7.01 | 7.01 | 7.15 | 7.01 | 354 |
| July 18, 2025 | 7.19 | 7.1 | 7.1 | 7.19 | 7.1 | 817 |
| July 17, 2025 | 7.17 | 7.12 | 7.12 | 7.23 | 7.11 | 653 |
| July 16, 2025 | 7.31 | 7.2 | 7.2 | 7.33 | 7.2 | 4,727 |
| July 15, 2025 | 7.45 | 7.5 | 7.5 | 7.5 | 7.36 | 112 |
| July 14, 2025 | 7.41 | 7.39 | 7.39 | 7.41 | 7.31 | 350 |
| July 11, 2025 | 7.4 | 7.35 | 7.35 | 7.47 | 7.3 | 3,465 |
| July 10, 2025 | 7.55 | 7.62 | 7.43 | 7.64 | 7.51 | 1,501 |
| July 09, 2025 | 7.57 | 7.61 | 7.42 | 7.63 | 7.55 | 1,056 |
| July 08, 2025 | 7.82 | 7.54 | 7.35 | 7.82 | 7.54 | 5,012 |
| July 07, 2025 | 7.73 | 7.73 | 7.54 | 7.77 | 7.67 | 517 |
| July 03, 2025 | 7.71 | 7.72 | 7.72 | 7.78 | 7.67 | 320 |
| July 02, 2025 | 7.6 | 7.62 | 7.62 | 7.66 | 7.6 | 286 |
| July 01, 2025 | 7.58 | 7.63 | 7.63 | 7.69 | 7.58 | 178 |
| June 30, 2025 | 7.48 | 7.51 | 7.51 | 7.52 | 7.48 | 786 |
| June 27, 2025 | 7.53 | 7.52 | 7.52 | 7.53 | 7.43 | 786 |
| June 26, 2025 | 7.33 | 7.38 | 7.38 | 7.4 | 7.33 | 218 |
| June 25, 2025 | 7.45 | 7.37 | 7.37 | 7.45 | 7.37 | 356 |
| June 24, 2025 | 7.63 | 7.54 | 7.54 | 7.63 | 7.54 | 2,019 |
| June 23, 2025 | 7.51 | 7.53 | 7.53 | 7.55 | 7.42 | 241 |
| June 20, 2025 | 7.36 | 7.44 | 7.44 | 7.52 | 7.34 | 3,956 |
| June 18, 2025 | 7.31 | 7.4 | 7.4 | 7.4 | 7.31 | 107 |
| June 17, 2025 | 7.3 | 7.29 | 7.29 | 7.32 | 7.26 | 3,395 |
| June 16, 2025 | 7.47 | 7.41 | 7.41 | 7.47 | 7.41 | 82 |
| June 13, 2025 | 7.5 | 7.29 | 7.29 | 7.5 | 7.29 | 4,819 |
| June 12, 2025 | 7.65 | 7.59 | 7.59 | 7.65 | 7.59 | 15 |
| June 11, 2025 | 7.75 | 7.84 | 7.84 | 7.85 | 7.75 | 548 |
| June 10, 2025 | 7.69 | 7.75 | 7.75 | 7.77 | 7.69 | 147 |