8.62
-0.025(-0.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 8.73 | 8.62 | 8.62 | 8.73 | 8.58 | 97 |
| September 26, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 100 |
| September 25, 2025 | 8.64 | 8.61 | 8.61 | 8.64 | 8.61 | 8,070 |
| September 24, 2025 | 8.74 | 8.68 | 8.68 | 8.74 | 8.68 | 852 |
| September 23, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 24 |
| September 22, 2025 | 8.76 | 8.82 | 8.82 | 8.83 | 8.75 | 1,555 |
| September 19, 2025 | 8.95 | 8.85 | 8.85 | 8.99 | 8.85 | 74 |
| September 18, 2025 | 8.8 | 8.89 | 8.89 | 8.89 | 8.8 | 436 |
| September 17, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.76 | 1,394 |
| September 16, 2025 | 8.75 | 8.71 | 8.71 | 8.75 | 8.66 | 479 |
| September 15, 2025 | 8.72 | 8.76 | 8.76 | 8.88 | 8.72 | 323 |
| September 12, 2025 | 8.7 | 8.59 | 8.59 | 8.7 | 8.56 | 6,516 |
| September 11, 2025 | 8.39 | 8.56 | 8.57 | 8.56 | 8.39 | 48 |
| September 10, 2025 | 8.57 | 8.49 | 8.49 | 8.69 | 8.49 | 9,610 |
| September 09, 2025 | 8.8 | 8.62 | 8.62 | 8.82 | 8.62 | 6,616 |
| September 08, 2025 | 8.96 | 9 | 9 | 9.05 | 8.93 | 1,052 |
| September 05, 2025 | 9.11 | 8.97 | 8.97 | 9.16 | 8.97 | 4,195 |
| September 04, 2025 | 9 | 9.04 | 9.04 | 9.05 | 9 | 8,070 |
| September 03, 2025 | 8.94 | 9.11 | 9.11 | 9.11 | 8.94 | 2,741 |
| September 02, 2025 | 8.94 | 9 | 9 | 9.05 | 8.94 | 2,067 |
| August 29, 2025 | 9.13 | 9.09 | 9.09 | 9.13 | 9.09 | 25,200 |
| August 28, 2025 | 9.1 | 9.09 | 9.09 | 9.19 | 9.07 | 26,983 |
| August 27, 2025 | 9.06 | 9.09 | 9.09 | 9.09 | 9.01 | 13,320 |
| August 26, 2025 | 9.05 | 9.02 | 9.02 | 9.12 | 9.02 | 3,911 |
| August 22, 2025 | 8.99 | 8.9 | 8.9 | 8.99 | 8.9 | 625 |
| August 21, 2025 | 8.66 | 8.74 | 8.74 | 8.74 | 8.66 | 16,223 |
| August 20, 2025 | 8.75 | 8.5 | 8.5 | 8.75 | 8.5 | 142 |
| August 19, 2025 | 8.79 | 8.62 | 8.62 | 8.79 | 8.52 | 1,745 |
| August 18, 2025 | 9 | 9.09 | 9.09 | 9.15 | 8.66 | 10,687 |
| August 15, 2025 | 8.09 | 8.12 | 8.12 | 8.12 | 8.09 | 249 |
| August 14, 2025 | 8.24 | 8.09 | 8.09 | 8.24 | 8.07 | 685 |
| August 13, 2025 | 7.93 | 8.02 | 8.02 | 8.02 | 7.93 | 16,306 |
| August 12, 2025 | 7.79 | 7.85 | 7.85 | 7.85 | 7.79 | 404 |
| August 11, 2025 | 8.13 | 7.82 | 7.82 | 8.17 | 7.82 | 536 |
| August 08, 2025 | 7.91 | 7.9 | 7.9 | 7.92 | 7.9 | 198 |
| August 07, 2025 | 8.08 | 8.01 | 8.01 | 8.08 | 8.01 | 2 |
| August 06, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 575 |
| August 05, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 641 |
| August 04, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 12 |
| August 01, 2025 | 7.99 | 7.97 | 7.97 | 8.08 | 7.86 | 1,258 |
| July 31, 2025 | 8.2 | 8.25 | 8.25 | 8.25 | 8.2 | 240 |
| July 30, 2025 | 8.26 | 8.41 | 8.41 | 8.41 | 8.26 | 83 |
| July 29, 2025 | 8.54 | 8.43 | 8.43 | 8.64 | 8.43 | 1,709 |
| July 28, 2025 | 8.5 | 8.54 | 8.54 | 8.54 | 8.5 | 786 |
| July 25, 2025 | 8.23 | 8.49 | 8.49 | 8.49 | 8.23 | 169 |
| July 24, 2025 | 8.53 | 8.43 | 8.43 | 8.53 | 8.43 | 59 |
| July 23, 2025 | 8.48 | 8.56 | 8.56 | 8.56 | 8.48 | 7,030 |
| July 22, 2025 | 8.34 | 8.4 | 8.4 | 8.4 | 8.34 | 47 |
| July 21, 2025 | 8.19 | 8.28 | 8.28 | 8.29 | 8.19 | 3,211 |
| July 18, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 110 |
| July 17, 2025 | 8.09 | 8.12 | 8.12 | 8.12 | 8.09 | 312 |
| July 16, 2025 | 8.19 | 8.06 | 8.06 | 8.19 | 8.06 | 28 |
| July 15, 2025 | 8.04 | 8.11 | 8.11 | 8.15 | 8.01 | 793 |
| July 14, 2025 | 7.8 | 7.94 | 7.94 | 7.97 | 7.79 | 1,755 |
| July 11, 2025 | 7.99 | 7.98 | 7.98 | 7.99 | 7.98 | 825 |
| July 10, 2025 | 8.23 | 8.1 | 8.1 | 8.24 | 8.1 | 98 |
| July 09, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 2 |
| July 08, 2025 | 8.32 | 8.18 | 8.18 | 8.32 | 8.17 | 557 |
| July 07, 2025 | 8.26 | 8.31 | 8.31 | 8.33 | 8.26 | 1,652 |
| July 03, 2025 | 8.22 | 8.29 | 8.29 | 8.31 | 8.21 | 168 |