8.05
-0.02(-0.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.08 | 8.05 | 8.05 | 8.12 | 8.01 | 363,437 |
| September 25, 2025 | 8.25 | 8.07 | 8.07 | 8.26 | 8.02 | 312,166 |
| September 24, 2025 | 8.14 | 8.25 | 8.25 | 8.34 | 8.14 | 412,496 |
| September 23, 2025 | 8.24 | 8.1 | 8.1 | 8.3 | 8.09 | 567,171 |
| September 22, 2025 | 8.06 | 8.19 | 8.19 | 8.22 | 7.96 | 586,602 |
| September 19, 2025 | 8.03 | 7.9 | 7.9 | 8.05 | 7.89 | 423,463 |
| September 18, 2025 | 8.14 | 8.05 | 8.05 | 8.29 | 8.03 | 374,112 |
| September 17, 2025 | 8.23 | 8.16 | 8.16 | 8.36 | 8.15 | 319,300 |
| September 16, 2025 | 8.09 | 8.21 | 8.21 | 8.26 | 8.08 | 319,370 |
| September 15, 2025 | 8.05 | 8.12 | 8.12 | 8.13 | 8.02 | 537,100 |
| September 12, 2025 | 8.21 | 8.05 | 8.05 | 8.25 | 8.02 | 238,269 |
| September 11, 2025 | 8.13 | 8.22 | 8.22 | 8.27 | 8.13 | 242,948 |
| September 10, 2025 | 7.92 | 8.15 | 8.15 | 8.15 | 7.92 | 465,577 |
| September 09, 2025 | 8.01 | 7.93 | 7.93 | 8.06 | 7.9 | 706,925 |
| September 08, 2025 | 8.27 | 8.02 | 8.02 | 8.27 | 8.01 | 777,700 |
| September 05, 2025 | 8.33 | 8.28 | 8.28 | 8.33 | 8.13 | 399,799 |
| September 04, 2025 | 8.26 | 8.28 | 8.28 | 8.37 | 8.21 | 331,729 |
| September 03, 2025 | 8.26 | 8.29 | 8.29 | 8.36 | 8.21 | 499,754 |
| September 02, 2025 | 8.44 | 8.37 | 8.37 | 8.47 | 8.27 | 329,142 |
| August 29, 2025 | 8.51 | 8.46 | 8.46 | 8.59 | 8.42 | 385,872 |
| August 28, 2025 | 8.43 | 8.51 | 8.51 | 8.54 | 8.37 | 539,100 |
| August 27, 2025 | 8.39 | 8.42 | 8.42 | 8.44 | 8.27 | 671,722 |
| August 26, 2025 | 8.59 | 8.43 | 8.43 | 8.61 | 8.4 | 1.18M |
| August 25, 2025 | 8.77 | 8.6 | 8.6 | 8.77 | 8.6 | 569,171 |
| August 22, 2025 | 8.62 | 8.78 | 8.78 | 8.82 | 8.6 | 649,600 |
| August 21, 2025 | 8.44 | 8.57 | 8.57 | 8.58 | 8.38 | 664,800 |
| August 20, 2025 | 8.29 | 8.45 | 8.45 | 8.49 | 8.23 | 1.18M |
| August 19, 2025 | 8.75 | 8.33 | 8.33 | 8.99 | 8.15 | 1.99M |
| August 18, 2025 | 9.12 | 9.2 | 9.2 | 9.3 | 9.07 | 369,517 |
| August 15, 2025 | 9.15 | 9.11 | 9.11 | 9.23 | 9.09 | 535,007 |
| August 14, 2025 | 9.22 | 9.17 | 9.17 | 9.31 | 9.04 | 385,111 |
| August 13, 2025 | 9.13 | 9.23 | 9.23 | 9.24 | 9.13 | 243,831 |
| August 12, 2025 | 9.2 | 9.15 | 9.15 | 9.29 | 9.15 | 220,100 |
| August 11, 2025 | 9.06 | 9.19 | 9.19 | 9.21 | 9.06 | 200,608 |
| August 08, 2025 | 9.14 | 9.08 | 9.08 | 9.24 | 9.08 | 265,149 |
| August 07, 2025 | 9.03 | 9.14 | 9.14 | 9.16 | 8.98 | 332,427 |
| August 06, 2025 | 9.12 | 9.02 | 9.02 | 9.16 | 8.99 | 331,539 |
| August 05, 2025 | 8.9 | 9.12 | 9.12 | 9.16 | 8.88 | 425,049 |
| August 04, 2025 | 8.88 | 8.86 | 8.86 | 8.92 | 8.8 | 374,400 |
| August 01, 2025 | 9.13 | 8.81 | 8.81 | 9.13 | 8.81 | 386,567 |
| July 31, 2025 | 9.22 | 9.19 | 9.19 | 9.27 | 9.19 | 470,613 |
| July 30, 2025 | 9.28 | 9.27 | 9.27 | 9.29 | 9.2 | 449,841 |
| July 29, 2025 | 9.14 | 9.27 | 9.27 | 9.37 | 9.14 | 281,124 |
| July 28, 2025 | 9.39 | 9.23 | 9.23 | 9.43 | 9.21 | 313,500 |
| July 25, 2025 | 9.37 | 9.46 | 9.46 | 9.46 | 9.33 | 372,049 |
| July 24, 2025 | 9.55 | 9.38 | 9.38 | 9.56 | 9.38 | 385,400 |
| July 23, 2025 | 9.5 | 9.56 | 9.56 | 9.68 | 9.45 | 396,308 |
| July 22, 2025 | 9.45 | 9.47 | 9.47 | 9.57 | 9.45 | 438,400 |
| July 21, 2025 | 9.58 | 9.45 | 9.45 | 9.61 | 9.42 | 399,500 |
| July 18, 2025 | 9.64 | 9.5 | 9.5 | 9.74 | 9.49 | 292,600 |
| July 17, 2025 | 9.35 | 9.54 | 9.54 | 9.55 | 9.35 | 210,442 |
| July 16, 2025 | 9.19 | 9.38 | 9.38 | 9.41 | 9.19 | 376,015 |
| July 15, 2025 | 9.52 | 9.39 | 9.39 | 9.55 | 9.37 | 647,900 |
| July 14, 2025 | 9.44 | 9.51 | 9.51 | 9.51 | 9.25 | 526,714 |
| July 11, 2025 | 9.11 | 9.45 | 9.45 | 9.52 | 9.1 | 710,100 |
| July 10, 2025 | 9.11 | 9.14 | 9.14 | 9.21 | 9.05 | 411,406 |
| July 09, 2025 | 9.36 | 9.15 | 9.15 | 9.37 | 9.1 | 733,333 |
| July 08, 2025 | 9.31 | 9.33 | 9.33 | 9.39 | 9.26 | 910,300 |
| July 07, 2025 | 9.35 | 9.3 | 9.3 | 9.38 | 9.22 | 703,400 |
| July 03, 2025 | 9.28 | 9.37 | 9.37 | 9.48 | 9.17 | 413,100 |