8.33
+0.29(+3.61%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.12 | 8.33 | 8.33 | 8.4 | 8.09 | 448,247 |
| September 04, 2025 | 8 | 8.04 | 8.04 | 8.11 | 8 | 181,300 |
| September 03, 2025 | 7.92 | 7.95 | 7.95 | 8.07 | 7.9 | 259,666 |
| September 02, 2025 | 8.06 | 7.95 | 7.95 | 8.12 | 7.85 | 424,241 |
| August 29, 2025 | 8.05 | 8.07 | 8.07 | 8.11 | 7.96 | 229,923 |
| August 28, 2025 | 8.02 | 8.05 | 8.05 | 8.16 | 8.02 | 299,400 |
| August 27, 2025 | 8.11 | 8.03 | 8.03 | 8.11 | 7.97 | 414,759 |
| August 26, 2025 | 8.3 | 8.12 | 8.12 | 8.3 | 8.11 | 299,700 |
| August 25, 2025 | 8.45 | 8.32 | 8.32 | 8.56 | 8.32 | 647,712 |
| August 22, 2025 | 8.48 | 8.45 | 8.45 | 8.52 | 8.33 | 469,579 |
| August 21, 2025 | 8.25 | 8.47 | 8.47 | 8.47 | 8.15 | 486,120 |
| August 20, 2025 | 8.59 | 8.22 | 8.22 | 8.59 | 8.2 | 382,331 |
| August 19, 2025 | 9.06 | 8.69 | 8.69 | 9.06 | 8.66 | 482,203 |
| August 18, 2025 | 8.24 | 9 | 9 | 9.01 | 8.24 | 1.46M |
| August 15, 2025 | 8.41 | 8.03 | 8.03 | 8.43 | 8.02 | 594,401 |
| August 14, 2025 | 8.85 | 8.48 | 8.48 | 8.85 | 7.81 | 1.54M |
| August 13, 2025 | 9.09 | 8.96 | 8.96 | 9.09 | 8.8 | 670,531 |
| August 12, 2025 | 8.63 | 8.65 | 8.65 | 8.7 | 8.52 | 272,606 |
| August 11, 2025 | 8.46 | 8.52 | 8.52 | 8.75 | 8.44 | 250,942 |
| August 08, 2025 | 8.44 | 8.46 | 8.46 | 8.55 | 8.4 | 158,504 |
| August 07, 2025 | 8.49 | 8.44 | 8.44 | 8.62 | 8.31 | 277,049 |
| August 06, 2025 | 8.59 | 8.46 | 8.46 | 8.65 | 8.31 | 404,129 |
| August 05, 2025 | 8.87 | 8.62 | 8.62 | 8.9 | 8.6 | 190,319 |
| August 04, 2025 | 8.98 | 8.87 | 8.87 | 9.01 | 8.73 | 217,400 |
| August 01, 2025 | 8.91 | 8.79 | 8.79 | 9.06 | 8.76 | 285,304 |
| July 31, 2025 | 9.41 | 9.06 | 9.06 | 9.46 | 8.96 | 313,621 |
| July 30, 2025 | 9.71 | 9.28 | 9.28 | 9.73 | 9.14 | 293,444 |
| July 29, 2025 | 9.76 | 9.72 | 9.72 | 9.9 | 9.59 | 235,510 |
| July 28, 2025 | 9.75 | 9.81 | 9.81 | 9.91 | 9.53 | 331,900 |
| July 25, 2025 | 9.23 | 9.61 | 9.61 | 9.62 | 9.2 | 293,023 |
| July 24, 2025 | 9.19 | 9.16 | 9.16 | 9.2 | 9.04 | 207,200 |
| July 23, 2025 | 8.72 | 9.16 | 9.16 | 9.18 | 8.68 | 386,732 |
| July 22, 2025 | 8.65 | 8.68 | 8.68 | 8.71 | 8.51 | 174,372 |
| July 21, 2025 | 8.64 | 8.64 | 8.64 | 8.91 | 8.57 | 228,538 |
| July 18, 2025 | 8.75 | 8.63 | 8.63 | 8.84 | 8.54 | 235,520 |
| July 17, 2025 | 8.43 | 8.73 | 8.73 | 8.76 | 8.37 | 318,936 |
| July 16, 2025 | 8.73 | 8.42 | 8.42 | 8.83 | 8.41 | 708,761 |
| July 15, 2025 | 8.94 | 8.41 | 8.41 | 9.13 | 8.33 | 1.74M |
| July 14, 2025 | 8.47 | 8.9 | 8.9 | 8.92 | 8.41 | 276,600 |
| July 11, 2025 | 8.62 | 8.52 | 8.52 | 8.8 | 8.5 | 170,200 |
| July 10, 2025 | 8.65 | 8.73 | 8.73 | 8.86 | 8.55 | 206,073 |
| July 09, 2025 | 8.82 | 8.74 | 8.74 | 8.92 | 8.73 | 137,562 |
| July 08, 2025 | 8.93 | 8.81 | 8.81 | 9 | 8.81 | 157,400 |
| July 07, 2025 | 9.26 | 9.02 | 9.02 | 9.26 | 8.93 | 180,003 |
| July 03, 2025 | 9.01 | 9.19 | 9.19 | 9.22 | 8.94 | 202,737 |
| July 02, 2025 | 9.05 | 8.93 | 8.93 | 9.1 | 8.86 | 228,484 |
| July 01, 2025 | 9.03 | 9.07 | 9.07 | 9.24 | 9.03 | 119,927 |
| June 30, 2025 | 9.23 | 9.12 | 9.12 | 9.3 | 9.08 | 239,314 |
| June 27, 2025 | 9.42 | 9.14 | 9.14 | 9.49 | 9.1 | 225,200 |
| June 26, 2025 | 9.22 | 9.42 | 9.42 | 9.51 | 9.2 | 159,521 |
| June 25, 2025 | 9.28 | 9.13 | 9.13 | 9.28 | 9.06 | 206,700 |
| June 24, 2025 | 9.28 | 9.22 | 9.22 | 9.42 | 9.2 | 235,613 |
| June 23, 2025 | 9.16 | 9.13 | 9.13 | 9.34 | 9 | 188,405 |
| June 20, 2025 | 8.9 | 9.35 | 9.35 | 9.4 | 8.73 | 268,200 |
| June 18, 2025 | 9.2 | 9.01 | 9.01 | 9.21 | 8.98 | 143,329 |
| June 17, 2025 | 9.3 | 9.22 | 9.22 | 9.45 | 9.21 | 81,445 |
| June 16, 2025 | 9.75 | 9.34 | 9.34 | 9.75 | 9.29 | 105,879 |
| June 13, 2025 | 9.64 | 9.74 | 9.74 | 9.8 | 9.52 | 130,109 |
| June 12, 2025 | 10 | 9.84 | 9.84 | 10.07 | 9.71 | 169,100 |
| June 11, 2025 | 10.32 | 10.11 | 10.11 | 10.32 | 10.05 | 291,200 |