8.26
-0.31(-3.62%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.25 | 8.57 | 8.57 | 8.57 | 8.24 | 229,400 |
| September 04, 2025 | 8.31 | 8.25 | 8.25 | 8.52 | 8.23 | 176,600 |
| September 03, 2025 | 8.08 | 8.25 | 8.25 | 8.3 | 8.06 | 253,430 |
| September 02, 2025 | 8.15 | 8.15 | 8.15 | 8.29 | 8.02 | 138,040 |
| August 29, 2025 | 8.25 | 8.34 | 8.34 | 8.35 | 7.99 | 320,018 |
| August 28, 2025 | 8.37 | 8.21 | 8.21 | 8.37 | 8.18 | 253,413 |
| August 27, 2025 | 8.35 | 8.34 | 8.34 | 8.45 | 8.25 | 221,700 |
| August 26, 2025 | 8.64 | 8.48 | 8.48 | 8.88 | 8.44 | 297,550 |
| August 25, 2025 | 8.07 | 8.55 | 8.55 | 8.59 | 8.03 | 346,821 |
| August 22, 2025 | 7.34 | 8.02 | 8.02 | 8.07 | 7.31 | 317,800 |
| August 21, 2025 | 7.63 | 7.28 | 7.28 | 7.63 | 7.26 | 197,986 |
| August 20, 2025 | 7.68 | 7.63 | 7.63 | 7.73 | 7.48 | 243,200 |
| August 19, 2025 | 7.75 | 7.69 | 7.69 | 7.89 | 7.59 | 301,438 |
| August 18, 2025 | 7.67 | 7.74 | 7.74 | 7.88 | 7.37 | 285,700 |
| August 15, 2025 | 8.45 | 8.02 | 8.02 | 8.45 | 8.02 | 144,419 |
| August 14, 2025 | 8.27 | 8.39 | 8.39 | 8.43 | 8.04 | 220,600 |
| August 13, 2025 | 7.97 | 8.46 | 8.46 | 8.48 | 7.84 | 360,128 |
| August 12, 2025 | 7.74 | 7.91 | 7.91 | 8.04 | 7.74 | 169,937 |
| August 11, 2025 | 7.71 | 7.6 | 7.6 | 7.76 | 7.39 | 214,246 |
| August 08, 2025 | 8.03 | 7.74 | 7.74 | 8.54 | 7.61 | 427,000 |
| August 07, 2025 | 7.45 | 7.17 | 7.17 | 7.47 | 7.14 | 245,728 |
| August 06, 2025 | 7.35 | 7.34 | 7.34 | 7.47 | 7.07 | 329,700 |
| August 05, 2025 | 7.45 | 7.29 | 7.29 | 7.51 | 7.18 | 175,300 |
| August 04, 2025 | 7.52 | 7.39 | 7.39 | 7.58 | 7.39 | 95,513 |
| August 01, 2025 | 7.47 | 7.46 | 7.46 | 7.59 | 7.2 | 206,514 |
| July 31, 2025 | 7.89 | 7.76 | 7.76 | 7.98 | 7.61 | 164,523 |
| July 30, 2025 | 8.26 | 7.98 | 7.98 | 8.3 | 7.9 | 182,948 |
| July 29, 2025 | 8.75 | 8.15 | 8.15 | 8.75 | 8.07 | 224,449 |
| July 28, 2025 | 8.43 | 8.62 | 8.62 | 8.65 | 8.17 | 236,600 |
| July 25, 2025 | 8.16 | 8.36 | 8.36 | 8.37 | 7.93 | 206,245 |
| July 24, 2025 | 7.79 | 8.03 | 8.03 | 8.04 | 7.68 | 226,861 |
| July 23, 2025 | 7.75 | 7.85 | 7.85 | 7.97 | 7.72 | 247,911 |
| July 22, 2025 | 7.36 | 7.63 | 7.63 | 7.79 | 7.34 | 189,215 |
| July 21, 2025 | 7.5 | 7.39 | 7.39 | 7.61 | 7.36 | 163,400 |
| July 18, 2025 | 7.57 | 7.43 | 7.43 | 7.58 | 7.34 | 172,145 |
| July 17, 2025 | 7.51 | 7.52 | 7.52 | 7.69 | 7.44 | 199,816 |
| July 16, 2025 | 7.69 | 7.49 | 7.49 | 7.69 | 7.31 | 199,400 |
| July 15, 2025 | 7.81 | 7.68 | 7.68 | 7.81 | 7.65 | 174,300 |
| July 14, 2025 | 7.97 | 7.78 | 7.78 | 8.01 | 7.68 | 218,219 |
| July 11, 2025 | 8.35 | 7.99 | 7.99 | 8.47 | 7.94 | 252,700 |
| July 10, 2025 | 8.64 | 8.51 | 8.51 | 8.64 | 8.36 | 311,549 |
| July 09, 2025 | 8.67 | 8.6 | 8.6 | 8.77 | 8.11 | 468,008 |
| July 08, 2025 | 8.03 | 8.6 | 8.6 | 8.99 | 7.91 | 1.38M |
| July 07, 2025 | 7.5 | 7.41 | 7.41 | 7.62 | 7.36 | 185,200 |
| July 03, 2025 | 7.32 | 7.62 | 7.62 | 7.64 | 7.28 | 112,232 |
| July 02, 2025 | 6.79 | 7.28 | 7.28 | 7.33 | 6.79 | 302,100 |
| July 01, 2025 | 6.25 | 6.72 | 6.72 | 6.84 | 6.25 | 319,416 |
| June 30, 2025 | 6.33 | 6.32 | 6.32 | 6.44 | 6.16 | 204,643 |
| June 27, 2025 | 6.41 | 6.24 | 6.24 | 6.48 | 6.19 | 1.15M |
| June 26, 2025 | 6.31 | 6.37 | 6.37 | 6.57 | 6.31 | 180,181 |
| June 25, 2025 | 5.97 | 6.28 | 6.28 | 6.55 | 5.96 | 328,400 |
| June 24, 2025 | 5.98 | 5.96 | 5.96 | 6.09 | 5.85 | 159,000 |
| June 23, 2025 | 5.82 | 5.88 | 5.88 | 5.96 | 5.69 | 207,988 |
| June 20, 2025 | 6.03 | 5.85 | 5.85 | 6.2 | 5.83 | 383,700 |
| June 18, 2025 | 6.1 | 5.97 | 5.97 | 6.27 | 5.96 | 197,600 |
| June 17, 2025 | 6.25 | 6.12 | 6.12 | 6.41 | 6.08 | 272,842 |
| June 16, 2025 | 6.41 | 6.38 | 6.38 | 6.49 | 6.25 | 197,600 |
| June 13, 2025 | 6.13 | 6.24 | 6.24 | 6.37 | 6.1 | 185,712 |
| June 12, 2025 | 6.13 | 6.3 | 6.3 | 6.37 | 6.06 | 96,701 |
| June 11, 2025 | 6.43 | 6.26 | 6.26 | 6.48 | 6.25 | 220,534 |