8.39
-0.05625(-0.67%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.34 | 8.39 | 8.39 | 8.63 | 8.26 | 22,221 |
| September 25, 2025 | 8.52 | 8.45 | 8.45 | 8.73 | 8.3 | 35,220 |
| September 24, 2025 | 8.76 | 8.57 | 8.57 | 9.01 | 8.57 | 135,264 |
| September 23, 2025 | 9.5 | 8.88 | 8.88 | 9.68 | 8.64 | 43,868 |
| September 22, 2025 | 9.99 | 9.59 | 9.59 | 10 | 9.42 | 9,234 |
| September 19, 2025 | 9.98 | 10.14 | 10.14 | 10.2 | 9.9 | 11,264 |
| September 18, 2025 | 10.06 | 10.1 | 10.1 | 10.2 | 9.68 | 6,800 |
| September 17, 2025 | 10.34 | 9.78 | 9.78 | 10.37 | 9.72 | 3,300 |
| September 16, 2025 | 10.14 | 10.49 | 10.49 | 10.52 | 10.04 | 25,493 |
| September 15, 2025 | 9.65 | 10.13 | 10.13 | 10.2 | 9.62 | 13,986 |
| September 12, 2025 | 9.79 | 9.66 | 9.66 | 9.91 | 9.59 | 23,200 |
| September 11, 2025 | 9.99 | 9.91 | 9.91 | 10.14 | 9.74 | 38,209 |
| September 10, 2025 | 10.86 | 10.15 | 10.15 | 10.92 | 9.93 | 21,642 |
| September 09, 2025 | 10.76 | 10.65 | 10.65 | 10.76 | 10.53 | 6,751 |
| September 08, 2025 | 10.31 | 10.81 | 10.81 | 10.82 | 10.27 | 6,911 |
| September 05, 2025 | 10.62 | 10.26 | 10.26 | 10.75 | 10.2 | 15,467 |
| September 04, 2025 | 9.72 | 10.34 | 10.34 | 10.46 | 9.64 | 6,223 |
| September 03, 2025 | 9.31 | 9.37 | 9.37 | 9.54 | 9.26 | 6,604 |
| September 02, 2025 | 9.79 | 9.07 | 9.07 | 9.79 | 9.06 | 6,448 |
| September 01, 2025 | 9.94 | 9.8 | 9.8 | 9.94 | 9.73 | 6,815 |
| August 29, 2025 | 10.11 | 9.81 | 9.81 | 10.17 | 9.78 | 17,608 |
| August 28, 2025 | 9.9 | 10.26 | 10.26 | 10.28 | 9.76 | 28,337 |
| August 27, 2025 | 9.81 | 9.82 | 9.82 | 9.92 | 9.74 | 917 |
| August 26, 2025 | 9.62 | 9.73 | 9.73 | 9.77 | 9.44 | 17,955 |
| August 22, 2025 | 8.97 | 9.71 | 9.71 | 9.71 | 8.94 | 9,998 |
| August 21, 2025 | 9.26 | 8.98 | 8.98 | 9.34 | 8.98 | 56,321 |
| August 20, 2025 | 9.64 | 9.2 | 9.2 | 9.73 | 8.94 | 40,400 |
| August 19, 2025 | 10.26 | 9.9 | 9.9 | 10.27 | 9.76 | 12,936 |
| August 18, 2025 | 10.1 | 10.1 | 10.1 | 10.24 | 9.92 | 44,561 |
| August 15, 2025 | 10.3 | 10.27 | 10.27 | 10.53 | 10.25 | 14,799 |
| August 14, 2025 | 9.4 | 9.93 | 9.93 | 10.15 | 9.37 | 44,953 |
| August 13, 2025 | 9.09 | 9.37 | 9.37 | 9.45 | 9 | 38,881 |
| August 12, 2025 | 9.08 | 9 | 9 | 9.22 | 8.79 | 33,853 |
| August 11, 2025 | 9.22 | 9.08 | 9.08 | 9.35 | 8.93 | 14,596 |
| August 08, 2025 | 9.3 | 9.21 | 9.21 | 9.41 | 9.16 | 11,760 |
| August 07, 2025 | 9.04 | 9.29 | 9.29 | 9.64 | 9.02 | 79,557 |
| August 06, 2025 | 8.33 | 8.63 | 8.63 | 8.65 | 8.24 | 106,800 |
| August 05, 2025 | 8.11 | 8.34 | 8.34 | 8.49 | 8.07 | 47,585 |
| August 04, 2025 | 8.47 | 8.03 | 8.03 | 8.82 | 7.96 | 40,909 |
| August 01, 2025 | 8.84 | 8.42 | 8.42 | 9.05 | 8.19 | 118,168 |
| July 31, 2025 | 11.58 | 10.97 | 10.97 | 11.75 | 10.77 | 47,390 |
| July 30, 2025 | 10.73 | 10.56 | 10.56 | 10.86 | 10.52 | 4,597 |
| July 29, 2025 | 11.02 | 10.68 | 10.68 | 11.17 | 10.65 | 18,359 |
| July 28, 2025 | 11.02 | 11.01 | 11.01 | 11.2 | 10.91 | 4,367 |
| July 25, 2025 | 10.87 | 10.86 | 10.86 | 11.03 | 10.66 | 13,217 |
| July 24, 2025 | 10.46 | 10.87 | 10.87 | 11.13 | 10.46 | 25,197 |
| July 23, 2025 | 10.36 | 10.24 | 10.24 | 10.41 | 10.23 | 8,817 |
| July 22, 2025 | 10.45 | 10.18 | 10.18 | 10.61 | 10.16 | 7,510 |
| July 21, 2025 | 10.26 | 10.3 | 10.3 | 10.35 | 10.11 | 10,918 |
| July 18, 2025 | 9.87 | 9.88 | 9.88 | 9.91 | 9.74 | 10,545 |
| July 17, 2025 | 9.85 | 9.8 | 9.8 | 9.89 | 9.65 | 32,489 |
| July 16, 2025 | 10.06 | 9.87 | 9.87 | 10.15 | 9.79 | 485 |
| July 15, 2025 | 10.15 | 10.19 | 10.19 | 10.25 | 10.02 | 37,237 |
| July 14, 2025 | 9.88 | 10.09 | 10.09 | 10.19 | 9.76 | 34,852 |
| July 11, 2025 | 9.71 | 9.93 | 9.93 | 10 | 9.48 | 6,616 |
| July 10, 2025 | 9.55 | 9.56 | 9.56 | 9.61 | 9.34 | 7,935 |
| July 09, 2025 | 9.36 | 9.66 | 9.66 | 9.87 | 9.24 | 14,713 |
| July 08, 2025 | 9.96 | 9.34 | 9.34 | 9.97 | 9.23 | 25,790 |
| July 07, 2025 | 9.66 | 9.88 | 9.88 | 9.97 | 9.66 | 13,916 |
| July 04, 2025 | 9.59 | 9.65 | 9.65 | 9.72 | 9.59 | 1,089 |