8.05
+0.08(+1.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7.99 | 8.05 | 8.05 | 8.07 | 7.96 | 19.77M |
| September 25, 2025 | 7.96 | 7.97 | 7.97 | 8.03 | 7.9 | 26.56M |
| September 24, 2025 | 8.07 | 7.98 | 7.98 | 8.1 | 7.97 | 29.2M |
| September 23, 2025 | 8.26 | 8.09 | 8.09 | 8.28 | 8.07 | 30.72M |
| September 22, 2025 | 8.31 | 8.25 | 8.25 | 8.32 | 8.22 | 23.58M |
| September 19, 2025 | 8.3 | 8.26 | 8.26 | 8.35 | 8.23 | 21.63M |
| September 18, 2025 | 8.3 | 8.31 | 8.31 | 8.39 | 8.27 | 17.24M |
| September 17, 2025 | 8.38 | 8.28 | 8.28 | 8.48 | 8.25 | 21.75M |
| September 16, 2025 | 8.3 | 8.39 | 8.39 | 8.41 | 8.27 | 24.8M |
| September 15, 2025 | 8.32 | 8.28 | 8.28 | 8.35 | 8.19 | 24.27M |
| September 12, 2025 | 8.3 | 8.28 | 8.28 | 8.36 | 8.27 | 12.94M |
| September 11, 2025 | 8.21 | 8.33 | 8.33 | 8.36 | 8.21 | 25.28M |
| September 10, 2025 | 8.18 | 8.23 | 8.23 | 8.28 | 8.16 | 17.93M |
| September 09, 2025 | 8.32 | 8.19 | 8.19 | 8.33 | 8.16 | 17.22M |
| September 08, 2025 | 8.28 | 8.22 | 8.22 | 8.3 | 8.16 | 20.46M |
| 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 |