8.13
-0.01(-0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 8.07 | 8.13 | 8.13 | 8.34 | 7.96 | 5.72M |
| September 11, 2025 | 7.68 | 8.14 | 8.14 | 8.47 | 7.41 | 13.85M |
| September 10, 2025 | 8.01 | 7.37 | 7.37 | 8.18 | 7.37 | 9.29M |
| September 09, 2025 | 7.7 | 7.82 | 7.82 | 7.86 | 7.31 | 7.8M |
| September 08, 2025 | 7.18 | 7.69 | 7.69 | 7.94 | 7.18 | 10.37M |
| September 05, 2025 | 7.02 | 7.11 | 7.11 | 7.32 | 6.68 | 4.21M |
| September 04, 2025 | 7.02 | 6.93 | 6.93 | 7.13 | 6.83 | 4.46M |
| September 03, 2025 | 7.45 | 7.09 | 7.09 | 7.52 | 7.08 | 3.83M |
| September 02, 2025 | 6.84 | 7.32 | 7.32 | 7.42 | 6.66 | 4.57M |
| August 29, 2025 | 7.36 | 7.09 | 7.09 | 7.36 | 6.78 | 4.67M |
| August 28, 2025 | 7.34 | 7.38 | 7.38 | 7.51 | 7.02 | 4.39M |
| August 27, 2025 | 7.83 | 7.3 | 7.3 | 7.85 | 7.29 | 4.92M |
| August 26, 2025 | 7.58 | 7.81 | 7.81 | 7.86 | 7.43 | 7.17M |
| August 25, 2025 | 7.16 | 7.68 | 7.68 | 7.75 | 6.96 | 6.3M |
| August 22, 2025 | 6.71 | 7.17 | 7.17 | 7.31 | 6.7 | 5.94M |
| August 21, 2025 | 6.62 | 6.79 | 6.79 | 6.95 | 6.55 | 3.53M |
| August 20, 2025 | 6.62 | 6.74 | 6.74 | 6.83 | 6.36 | 4.93M |
| August 19, 2025 | 7.19 | 6.74 | 6.74 | 7.2 | 6.68 | 4.57M |
| August 18, 2025 | 7.04 | 7.21 | 7.21 | 7.31 | 6.86 | 4.08M |
| August 15, 2025 | 7.43 | 7.11 | 7.11 | 7.43 | 6.94 | 4.89M |
| August 14, 2025 | 7.48 | 7.44 | 7.44 | 7.75 | 7.21 | 5.34M |
| August 13, 2025 | 7.93 | 7.67 | 7.67 | 8.07 | 7.05 | 12.9M |
| August 12, 2025 | 7.79 | 7.76 | 7.76 | 8.16 | 7.55 | 8.78M |
| August 11, 2025 | 8.15 | 7.69 | 7.69 | 8.51 | 7.63 | 10.53M |
| August 08, 2025 | 8.6 | 8.06 | 8.06 | 9.66 | 7.64 | 21.61M |
| August 07, 2025 | 8 | 7.72 | 7.72 | 8.05 | 7.43 | 6.78M |
| August 06, 2025 | 8.32 | 7.9 | 7.9 | 8.36 | 7.8 | 8.06M |
| August 05, 2025 | 7.81 | 8.32 | 8.32 | 8.49 | 7.68 | 11.1M |
| August 04, 2025 | 6.86 | 7.54 | 7.54 | 7.79 | 6.76 | 10.05M |
| August 01, 2025 | 6.45 | 6.36 | 6.36 | 6.58 | 6.07 | 7.13M |
| July 31, 2025 | 7.1 | 6.93 | 6.93 | 7.33 | 6.83 | 6.34M |
| July 30, 2025 | 7.17 | 7.01 | 7.01 | 7.35 | 6.87 | 6.13M |
| July 29, 2025 | 8.15 | 7.14 | 7.14 | 8.15 | 7.08 | 10.12M |
| July 28, 2025 | 8.2 | 8.29 | 8.29 | 8.65 | 7.99 | 7.29M |
| July 25, 2025 | 8.28 | 8.2 | 8.2 | 8.35 | 7.86 | 6.08M |
| July 24, 2025 | 8.07 | 8.29 | 8.29 | 8.38 | 7.75 | 6.97M |
| July 23, 2025 | 8.47 | 8.03 | 8.03 | 8.56 | 7.81 | 7.98M |
| July 22, 2025 | 8.2 | 8.19 | 8.19 | 8.47 | 7.66 | 12.01M |
| July 21, 2025 | 8.99 | 8.38 | 8.38 | 9.09 | 8.36 | 12.41M |
| July 18, 2025 | 8.45 | 8.66 | 8.66 | 8.99 | 8.01 | 19.91M |
| July 17, 2025 | 7.42 | 8.06 | 8.06 | 8.12 | 7.21 | 14.44M |
| July 16, 2025 | 7.45 | 7.45 | 7.45 | 7.8 | 7.22 | 12.09M |
| July 15, 2025 | 7.36 | 7.49 | 7.49 | 7.77 | 7.29 | 16.79M |
| July 14, 2025 | 6.42 | 6.73 | 6.73 | 6.75 | 6.23 | 7.99M |
| July 11, 2025 | 6.3 | 6.44 | 6.44 | 6.5 | 5.88 | 10.44M |
| July 10, 2025 | 6.53 | 6.5 | 6.5 | 6.96 | 6.31 | 17.32M |
| July 09, 2025 | 5.6 | 5.96 | 5.96 | 6.1 | 5.39 | 16.01M |
| July 08, 2025 | 5.39 | 5.53 | 5.53 | 5.6 | 4.96 | 15.99M |
| July 07, 2025 | 4.73 | 4.94 | 4.94 | 4.98 | 4.49 | 9.54M |
| July 03, 2025 | 4.49 | 4.68 | 4.68 | 4.83 | 4.37 | 5.67M |
| July 02, 2025 | 3.96 | 4.38 | 4.38 | 4.39 | 3.92 | 6.38M |
| July 01, 2025 | 4.21 | 3.91 | 3.91 | 4.23 | 3.8 | 5.71M |
| June 30, 2025 | 4.19 | 4.21 | 4.21 | 4.34 | 4.05 | 4.36M |
| June 27, 2025 | 4.33 | 4.07 | 4.07 | 4.35 | 4 | 15.85M |
| June 26, 2025 | 3.78 | 4.27 | 4.27 | 4.3 | 3.76 | 9.69M |
| June 25, 2025 | 3.86 | 3.78 | 3.78 | 3.93 | 3.64 | 3.43M |
| June 24, 2025 | 3.67 | 3.79 | 3.79 | 3.83 | 3.57 | 3.96M |
| June 23, 2025 | 3.75 | 3.45 | 3.45 | 3.77 | 3.43 | 4.81M |
| June 20, 2025 | 3.81 | 3.84 | 3.84 | 3.9 | 3.43 | 5.73M |
| June 18, 2025 | 3.75 | 3.77 | 3.77 | 3.92 | 3.72 | 3.38M |