8.18
-0.0615(-0.75%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7.92 | 8.24 | 8.24 | 8.39 | 7.9 | 15,853 |
| September 25, 2025 | 8.31 | 8.06 | 8.06 | 8.31 | 8 | 23,728 |
| September 24, 2025 | 8.42 | 8.3 | 8.3 | 8.5 | 8.26 | 5,298 |
| September 23, 2025 | 8.23 | 8.72 | 8.72 | 8.88 | 8.18 | 53,114 |
| September 22, 2025 | 7.86 | 8.13 | 8.13 | 8.14 | 7.79 | 57,994 |
| September 19, 2025 | 8.32 | 8.01 | 8.01 | 8.32 | 7.99 | 30,612 |
| September 18, 2025 | 8.14 | 8.25 | 8.25 | 8.35 | 7.98 | 39,929 |
| September 17, 2025 | 7.86 | 8.13 | 8.13 | 8.23 | 7.85 | 21,389 |
| September 16, 2025 | 7.69 | 7.74 | 7.74 | 7.74 | 7.61 | 35,675 |
| September 15, 2025 | 7.68 | 7.7 | 7.7 | 7.74 | 7.6 | 23,346 |
| September 12, 2025 | 7.74 | 7.64 | 7.64 | 7.76 | 7.64 | 27,275 |
| September 11, 2025 | 7.51 | 7.8 | 7.8 | 7.83 | 7.47 | 34,504 |
| September 10, 2025 | 7.82 | 7.61 | 7.61 | 7.82 | 7.5 | 22,574 |
| September 09, 2025 | 7.84 | 7.76 | 7.76 | 7.84 | 7.68 | 61,335 |
| September 08, 2025 | 7.88 | 7.78 | 7.78 | 7.89 | 7.71 | 41,862 |
| September 05, 2025 | 7.73 | 7.67 | 7.67 | 7.95 | 7.67 | 11,051 |
| September 04, 2025 | 7.69 | 7.7 | 7.7 | 7.7 | 7.52 | 12,370 |
| September 03, 2025 | 7.59 | 7.76 | 7.76 | 7.85 | 7.59 | 27,269 |
| September 02, 2025 | 7.6 | 7.68 | 7.68 | 7.71 | 7.46 | 39,974 |
| August 29, 2025 | 7.84 | 7.72 | 7.8 | 7.92 | 7.7 | 16,125 |
| August 28, 2025 | 7.8 | 7.83 | 7.83 | 7.83 | 7.7 | 12,561 |
| August 27, 2025 | 7.71 | 7.75 | 7.75 | 7.81 | 7.71 | 6,361 |
| August 26, 2025 | 7.67 | 7.73 | 7.73 | 7.87 | 7.67 | 33,248 |
| August 22, 2025 | 7.28 | 7.32 | 7.32 | 7.59 | 7.19 | 13,193 |
| August 21, 2025 | 7.1 | 7.21 | 7.21 | 7.21 | 7.06 | 4,243 |
| August 20, 2025 | 7.32 | 7.1 | 7.1 | 7.32 | 7.09 | 32,139 |
| August 19, 2025 | 7.49 | 7.66 | 7.66 | 7.7 | 7.44 | 32,666 |
| August 18, 2025 | 7.58 | 7.5 | 7.5 | 7.61 | 7.46 | 10,830 |
| August 15, 2025 | 7.7 | 7.59 | 7.48 | 7.7 | 7.32 | 6,867 |
| August 14, 2025 | 7.33 | 7.27 | 7.27 | 7.45 | 7.14 | 16,086 |
| August 13, 2025 | 6.94 | 7.38 | 7.38 | 7.39 | 6.94 | 900,000 |
| August 12, 2025 | 6.8 | 6.88 | 6.88 | 6.91 | 6.75 | 38,408 |
| August 11, 2025 | 6.97 | 6.94 | 6.94 | 7.02 | 6.88 | 102,300 |
| August 08, 2025 | 6.99 | 6.93 | 6.93 | 7.07 | 6.86 | 30,972 |
| August 07, 2025 | 7.04 | 6.86 | 6.86 | 7.12 | 6.86 | 29,068 |
| August 06, 2025 | 6.97 | 6.94 | 6.94 | 6.98 | 6.78 | 44,825 |
| August 05, 2025 | 7.07 | 6.9 | 6.89 | 7.07 | 6.87 | 24,352 |
| August 04, 2025 | 7.01 | 7.03 | 7.1 | 7.14 | 6.96 | 9,643 |
| August 01, 2025 | 7 | 7.1 | 7.1 | 7.2 | 7 | 35,736 |
| July 31, 2025 | 7.49 | 7.45 | 7.45 | 7.53 | 7.23 | 72,492 |
| July 30, 2025 | 7.86 | 7.72 | 7.72 | 7.86 | 7.42 | 142,607 |
| July 29, 2025 | 8.12 | 7.69 | 7.69 | 8.12 | 7.63 | 35,390 |
| July 28, 2025 | 8.31 | 8.18 | 8.15 | 8.32 | 8.13 | 36,091 |
| July 25, 2025 | 8.22 | 8.11 | 8.11 | 8.22 | 7.99 | 31,502 |
| July 24, 2025 | 8.55 | 8.42 | 8.42 | 8.68 | 8.29 | 13,743 |
| July 23, 2025 | 9 | 8.73 | 8.73 | 9.12 | 8.52 | 27,658 |
| July 22, 2025 | 8.49 | 8.38 | 8.38 | 8.71 | 8.34 | 21,842 |
| July 21, 2025 | 8.2 | 8.47 | 8.47 | 8.8 | 8.2 | 69,780 |
| July 18, 2025 | 8.09 | 8.14 | 8.14 | 8.14 | 7.86 | 36,400 |
| July 17, 2025 | 7.95 | 8.16 | 8.16 | 8.31 | 7.93 | 31,587 |
| July 16, 2025 | 7.97 | 7.82 | 7.82 | 8.06 | 7.7 | 64,086 |
| July 15, 2025 | 8.33 | 8.28 | 8.28 | 8.45 | 8.08 | 8,626 |
| July 14, 2025 | 8.23 | 8.14 | 8.14 | 8.3 | 7.98 | 43,999 |
| July 11, 2025 | 8.59 | 8.46 | 8.46 | 8.67 | 8.35 | 60,590 |
| July 10, 2025 | 8.96 | 8.9 | 8.9 | 9.09 | 8.73 | 42,045 |
| July 09, 2025 | 8.6 | 8.82 | 8.82 | 8.94 | 8.49 | 26,637 |
| July 08, 2025 | 8.05 | 8.37 | 8.37 | 8.42 | 8.05 | 23,757 |
| July 07, 2025 | 8.27 | 8.02 | 8.02 | 8.27 | 7.97 | 14,930 |
| July 03, 2025 | 8.42 | 8.29 | 8.29 | 8.53 | 8.15 | 54,688 |
| July 02, 2025 | 8.58 | 8.36 | 8.36 | 8.62 | 8.35 | 23,334 |