8.30
-0.045(-0.54%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.26 | 8.3 | 8.3 | 8.34 | 8.23 | 20.27M |
| September 04, 2025 | 8.34 | 8.35 | 8.35 | 8.37 | 8.27 | 22.48M |
| September 03, 2025 | 8.38 | 8.35 | 8.35 | 8.4 | 8.31 | 20.16M |
| September 02, 2025 | 8.57 | 8.42 | 8.42 | 8.6 | 8.39 | 23.72M |
| August 29, 2025 | 8.57 | 8.63 | 8.63 | 8.69 | 8.57 | 14.88M |
| August 28, 2025 | 8.56 | 8.55 | 8.55 | 8.58 | 8.5 | 21.1M |
| August 27, 2025 | 8.43 | 8.51 | 8.51 | 8.53 | 8.4 | 19.66M |
| August 26, 2025 | 8.51 | 8.45 | 8.45 | 8.52 | 8.43 | 14.65M |
| August 25, 2025 | 8.68 | 8.53 | 8.53 | 8.68 | 8.47 | 17.72M |
| August 22, 2025 | 8.64 | 8.71 | 8.71 | 8.78 | 8.61 | 20.39M |
| August 21, 2025 | 8.52 | 8.65 | 8.65 | 8.65 | 8.5 | 23.87M |
| August 20, 2025 | 8.56 | 8.57 | 8.57 | 8.66 | 8.52 | 20.18M |
| August 19, 2025 | 8.53 | 8.53 | 8.53 | 8.6 | 8.48 | 32.3M |
| August 18, 2025 | 8.62 | 8.48 | 8.48 | 8.72 | 8.48 | 32.94M |
| August 15, 2025 | 8.74 | 8.73 | 8.73 | 8.83 | 8.61 | 50.22M |
| August 14, 2025 | 9.47 | 8.76 | 8.76 | 9.47 | 8.5 | 93.11M |
| August 13, 2025 | 9.78 | 9.94 | 9.94 | 9.95 | 9.71 | 22.92M |
| August 12, 2025 | 9.66 | 9.77 | 9.76 | 9.77 | 9.65 | 20.23M |
| August 11, 2025 | 9.69 | 9.64 | 9.64 | 9.77 | 9.6 | 16.01M |
| August 08, 2025 | 9.66 | 9.67 | 9.67 | 9.72 | 9.64 | 12.76M |
| August 07, 2025 | 9.48 | 9.64 | 9.64 | 9.67 | 9.44 | 27.73M |
| August 06, 2025 | 9.38 | 9.41 | 9.41 | 9.44 | 9.33 | 25.93M |
| August 05, 2025 | 9.42 | 9.38 | 9.38 | 9.45 | 9.28 | 17.04M |
| August 04, 2025 | 9.31 | 9.4 | 9.4 | 9.42 | 9.28 | 14.8M |
| August 01, 2025 | 9.39 | 9.28 | 9.28 | 9.46 | 9.2 | 19.59M |
| July 31, 2025 | 9.48 | 9.35 | 9.35 | 9.49 | 9.32 | 35.11M |
| July 30, 2025 | 9.63 | 9.53 | 9.53 | 9.69 | 9.49 | 32.89M |
| July 29, 2025 | 9.61 | 9.66 | 9.66 | 9.7 | 9.56 | 27.66M |
| July 28, 2025 | 9.74 | 9.63 | 9.63 | 9.74 | 9.6 | 14.42M |
| July 25, 2025 | 9.77 | 9.74 | 9.74 | 9.79 | 9.65 | 14.05M |
| July 24, 2025 | 9.76 | 9.76 | 9.76 | 9.86 | 9.72 | 18.09M |
| July 23, 2025 | 9.76 | 9.81 | 9.81 | 9.85 | 9.74 | 18.25M |
| July 22, 2025 | 9.45 | 9.69 | 9.69 | 9.7 | 9.43 | 16.57M |
| July 21, 2025 | 9.52 | 9.41 | 9.41 | 9.54 | 9.39 | 13.47M |
| July 18, 2025 | 9.53 | 9.54 | 9.54 | 9.55 | 9.44 | 20.77M |
| July 17, 2025 | 9.45 | 9.51 | 9.51 | 9.55 | 9.43 | 14.41M |
| July 16, 2025 | 9.44 | 9.46 | 9.46 | 9.49 | 9.38 | 11.75M |
| July 15, 2025 | 9.64 | 9.44 | 9.44 | 9.69 | 9.44 | 17.93M |
| July 14, 2025 | 9.61 | 9.62 | 9.62 | 9.66 | 9.59 | 14.97M |
| July 11, 2025 | 9.71 | 9.66 | 9.66 | 9.74 | 9.62 | 14.42M |
| July 10, 2025 | 9.8 | 9.83 | 9.83 | 10 | 9.79 | 19.15M |
| July 09, 2025 | 9.9 | 9.8 | 9.8 | 9.94 | 9.72 | 19.26M |
| July 08, 2025 | 9.72 | 9.82 | 9.82 | 9.87 | 9.71 | 30.59M |
| July 07, 2025 | 9.66 | 9.68 | 9.68 | 9.89 | 9.64 | 30.72M |
| July 03, 2025 | 9.72 | 9.63 | 9.63 | 9.73 | 9.63 | 20.32M |
| July 02, 2025 | 9.7 | 9.69 | 9.69 | 9.76 | 9.55 | 23.07M |
| July 01, 2025 | 9.22 | 9.47 | 9.47 | 9.54 | 9.2 | 35.84M |
| June 30, 2025 | 9.18 | 9.19 | 9.19 | 9.25 | 9.15 | 23.94M |
| June 27, 2025 | 9.22 | 9.19 | 9.19 | 9.31 | 9.16 | 20.1M |
| June 26, 2025 | 9.24 | 9.21 | 9.21 | 9.32 | 9.19 | 21.18M |
| June 25, 2025 | 9.18 | 9.05 | 9.05 | 9.22 | 9.01 | 23.38M |
| June 24, 2025 | 9.13 | 9.18 | 9.18 | 9.26 | 9.1 | 21.48M |
| June 23, 2025 | 9 | 9.07 | 9.07 | 9.09 | 8.91 | 24M |
| June 20, 2025 | 9.06 | 8.97 | 8.97 | 9.11 | 8.97 | 123.93M |
| June 18, 2025 | 9.11 | 9.05 | 9.05 | 9.16 | 9.04 | 26.6M |
| June 17, 2025 | 9.12 | 9.07 | 9.07 | 9.19 | 9.06 | 21.54M |
| June 16, 2025 | 9.11 | 9.19 | 9.19 | 9.22 | 9.1 | 18.92M |
| June 13, 2025 | 9.13 | 9.1 | 9.1 | 9.24 | 9.06 | 21.5M |
| June 12, 2025 | 9.14 | 9.24 | 9.24 | 9.24 | 9.09 | 18.75M |
| June 11, 2025 | 9.25 | 9.16 | 9.16 | 9.26 | 9.11 | 24.11M |