8.20
-0.04(-0.49%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 8.3 | 8.24 | 8.24 | 8.38 | 8.18 | 219,600 |
| September 29, 2025 | 8.31 | 8.34 | 8.34 | 8.39 | 8.18 | 242,300 |
| September 26, 2025 | 8.12 | 8.33 | 8.33 | 8.34 | 8.07 | 278,907 |
| September 25, 2025 | 8.04 | 8.08 | 8.08 | 8.14 | 7.97 | 263,388 |
| September 24, 2025 | 7.94 | 8.08 | 8.08 | 8.11 | 7.9 | 236,400 |
| September 23, 2025 | 7.91 | 7.93 | 7.93 | 8.17 | 7.9 | 280,522 |
| September 22, 2025 | 8.36 | 7.88 | 7.88 | 8.44 | 7.87 | 464,455 |
| September 19, 2025 | 8.34 | 8.4 | 8.4 | 8.75 | 8.26 | 1.27M |
| September 18, 2025 | 8.38 | 8.37 | 8.37 | 8.44 | 8.24 | 307,615 |
| September 17, 2025 | 8.25 | 8.32 | 8.32 | 8.44 | 8.19 | 452,141 |
| September 16, 2025 | 8.35 | 8.2 | 8.2 | 8.41 | 8.16 | 324,900 |
| September 15, 2025 | 8.31 | 8.36 | 8.36 | 8.36 | 8.13 | 296,418 |
| September 12, 2025 | 8.06 | 8.23 | 8.23 | 8.48 | 7.96 | 745,126 |
| September 11, 2025 | 7.59 | 7.98 | 7.98 | 8 | 7.5 | 579,400 |
| September 10, 2025 | 7.69 | 7.57 | 7.57 | 7.69 | 7.38 | 495,147 |
| September 09, 2025 | 7.93 | 7.75 | 7.75 | 7.93 | 7.59 | 356,693 |
| September 08, 2025 | 7.57 | 7.91 | 7.91 | 7.92 | 7.51 | 542,231 |
| September 05, 2025 | 7.39 | 7.56 | 7.56 | 7.73 | 7.39 | 532,715 |
| September 04, 2025 | 7.31 | 7.36 | 7.36 | 7.38 | 7.28 | 329,887 |
| September 03, 2025 | 7.26 | 7.29 | 7.29 | 7.3 | 7.26 | 277,882 |
| September 02, 2025 | 7.03 | 7.21 | 7.21 | 7.23 | 7 | 418,835 |
| August 29, 2025 | 7.04 | 7.06 | 7.06 | 7.08 | 6.92 | 364,530 |
| August 28, 2025 | 7.01 | 7.06 | 7.06 | 7.08 | 6.9 | 343,815 |
| August 27, 2025 | 7.1 | 6.99 | 6.99 | 7.15 | 6.99 | 298,500 |
| August 26, 2025 | 7.22 | 7.15 | 7.15 | 7.25 | 7.08 | 513,846 |
| August 25, 2025 | 7.08 | 7.2 | 7.2 | 7.22 | 6.98 | 357,438 |
| August 22, 2025 | 6.88 | 7.1 | 7.1 | 7.14 | 6.86 | 342,758 |
| August 21, 2025 | 6.71 | 6.88 | 6.88 | 6.88 | 6.69 | 308,666 |
| August 20, 2025 | 6.97 | 6.76 | 6.76 | 6.98 | 6.68 | 513,234 |
| August 19, 2025 | 6.98 | 7.01 | 7.01 | 7.07 | 6.9 | 372,548 |
| August 18, 2025 | 7.09 | 6.95 | 6.95 | 7.1 | 6.87 | 447,909 |
| August 15, 2025 | 7.1 | 7.1 | 7.1 | 7.15 | 6.93 | 615,700 |
| August 14, 2025 | 7.17 | 7.08 | 7.08 | 7.22 | 6.9 | 540,800 |
| August 13, 2025 | 6.92 | 7.25 | 7.25 | 7.33 | 6.85 | 1.59M |
| August 12, 2025 | 6.84 | 6.84 | 6.84 | 7.08 | 6.71 | 1.76M |
| August 11, 2025 | 6.67 | 6.76 | 6.76 | 7.34 | 6.67 | 1.39M |
| August 08, 2025 | 7.38 | 6.53 | 6.53 | 8.18 | 6.28 | 3.15M |
| August 07, 2025 | 6.02 | 6 | 6 | 6.04 | 5.68 | 560,445 |
| August 06, 2025 | 5.99 | 5.92 | 5.92 | 6.03 | 5.9 | 485,579 |
| August 05, 2025 | 6.05 | 5.98 | 5.98 | 6.09 | 5.83 | 483,700 |
| August 04, 2025 | 5.66 | 6.01 | 6.01 | 6.04 | 5.63 | 485,172 |
| August 01, 2025 | 5.94 | 5.63 | 5.63 | 5.94 | 5.41 | 1.6M |
| July 31, 2025 | 5.88 | 5.99 | 5.99 | 6.02 | 5.67 | 933,832 |
| July 30, 2025 | 6 | 5.94 | 5.94 | 6.1 | 5.83 | 590,723 |
| July 29, 2025 | 6.3 | 5.99 | 5.99 | 6.3 | 5.98 | 340,006 |
| July 28, 2025 | 6.33 | 6.24 | 6.24 | 6.34 | 6.19 | 291,188 |
| July 25, 2025 | 6.53 | 6.34 | 6.34 | 6.53 | 6.33 | 293,380 |
| July 24, 2025 | 6.44 | 6.5 | 6.5 | 6.55 | 6.34 | 464,072 |
| July 23, 2025 | 6.24 | 6.44 | 6.44 | 6.47 | 6.17 | 509,411 |
| July 22, 2025 | 6.12 | 6.2 | 6.2 | 6.22 | 6.11 | 307,869 |
| July 21, 2025 | 6.2 | 6.14 | 6.14 | 6.24 | 6.12 | 212,679 |
| July 18, 2025 | 6.28 | 6.15 | 6.15 | 6.28 | 6.13 | 257,250 |
| July 17, 2025 | 6.11 | 6.23 | 6.23 | 6.26 | 6.1 | 489,600 |
| July 16, 2025 | 6.07 | 6.11 | 6.11 | 6.21 | 6.02 | 337,300 |
| July 15, 2025 | 6.38 | 6.05 | 6.05 | 6.4 | 6.05 | 280,526 |
| July 14, 2025 | 6.09 | 6.34 | 6.34 | 6.39 | 6.02 | 314,520 |
| July 11, 2025 | 6.04 | 6.09 | 6.09 | 6.14 | 5.94 | 443,426 |
| July 10, 2025 | 5.97 | 6.04 | 6.04 | 6.13 | 5.93 | 482,200 |
| July 09, 2025 | 6.1 | 5.99 | 5.99 | 6.1 | 5.94 | 423,700 |
| July 08, 2025 | 5.97 | 6.06 | 6.06 | 6.23 | 5.93 | 507,200 |