8.35
-0.165(-1.94%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.74 | 8.52 | 8.52 | 9.12 | 8.1 | 385,249 |
| September 04, 2025 | 10.23 | 10.4 | 10.4 | 10.5 | 10.16 | 107,627 |
| September 03, 2025 | 10.11 | 10.24 | 10.24 | 10.32 | 10.02 | 31,159 |
| September 02, 2025 | 10.23 | 10.1 | 10.1 | 10.28 | 10.03 | 67,400 |
| August 29, 2025 | 10.6 | 10.44 | 10.44 | 10.68 | 10.43 | 44,000 |
| August 28, 2025 | 10.59 | 10.56 | 10.56 | 10.59 | 10.37 | 35,400 |
| August 27, 2025 | 10.39 | 10.6 | 10.6 | 10.61 | 10.39 | 36,500 |
| August 26, 2025 | 10.42 | 10.35 | 10.35 | 10.45 | 10.25 | 50,400 |
| August 25, 2025 | 10.17 | 10.34 | 10.34 | 10.4 | 9.93 | 43,226 |
| August 22, 2025 | 9.59 | 10.28 | 10.28 | 10.3 | 9.5 | 89,200 |
| August 21, 2025 | 9.53 | 9.53 | 9.53 | 9.65 | 9.44 | 24,000 |
| August 20, 2025 | 9.51 | 9.53 | 9.53 | 9.71 | 9.45 | 33,000 |
| August 19, 2025 | 9.61 | 9.55 | 9.55 | 9.77 | 9.42 | 37,300 |
| August 18, 2025 | 9.62 | 9.55 | 9.55 | 9.7 | 9.32 | 35,507 |
| August 15, 2025 | 9.84 | 9.65 | 9.65 | 9.95 | 9.45 | 42,800 |
| August 14, 2025 | 9.58 | 9.77 | 9.77 | 9.85 | 9.53 | 54,700 |
| August 13, 2025 | 9.27 | 9.75 | 9.75 | 9.82 | 9.27 | 41,489 |
| August 12, 2025 | 9.2 | 9.16 | 9.16 | 9.36 | 9.16 | 46,900 |
| August 11, 2025 | 9.2 | 9.13 | 9.13 | 9.3 | 9.02 | 32,000 |
| August 08, 2025 | 9.47 | 9.21 | 9.21 | 9.48 | 9.11 | 39,942 |
| August 07, 2025 | 9.78 | 9.47 | 9.47 | 9.88 | 9.3 | 57,816 |
| August 06, 2025 | 9.54 | 9.7 | 9.7 | 9.85 | 9.52 | 47,111 |
| August 05, 2025 | 9.34 | 9.59 | 9.59 | 9.62 | 9.28 | 65,700 |
| August 04, 2025 | 9.13 | 9.24 | 9.24 | 9.31 | 9.05 | 62,317 |
| August 01, 2025 | 9.23 | 9.13 | 9.13 | 9.5 | 9.02 | 68,500 |
| July 31, 2025 | 9.4 | 9.41 | 9.41 | 9.47 | 9.16 | 63,342 |
| July 30, 2025 | 9.69 | 9.47 | 9.47 | 9.86 | 9.26 | 87,200 |
| July 29, 2025 | 9.73 | 9.62 | 9.62 | 9.75 | 9.47 | 77,500 |
| July 28, 2025 | 9.66 | 9.68 | 9.68 | 9.82 | 9.54 | 60,404 |
| July 25, 2025 | 9.76 | 9.68 | 9.68 | 9.76 | 9.51 | 44,330 |
| July 24, 2025 | 9.73 | 9.51 | 9.51 | 9.73 | 9.35 | 61,129 |
| July 23, 2025 | 9.98 | 9.74 | 9.74 | 10 | 9.61 | 87,840 |
| July 22, 2025 | 9.62 | 9.9 | 9.9 | 9.93 | 9.51 | 96,500 |
| July 21, 2025 | 9.4 | 9.6 | 9.6 | 9.63 | 9.4 | 94,011 |
| July 18, 2025 | 9.73 | 9.3 | 9.3 | 9.73 | 9.28 | 100,300 |
| July 17, 2025 | 9.32 | 9.63 | 9.63 | 9.82 | 9.26 | 94,821 |
| July 16, 2025 | 9.21 | 9.32 | 9.32 | 9.37 | 9.16 | 74,300 |
| July 15, 2025 | 9.25 | 9.21 | 9.21 | 9.41 | 9.21 | 106,180 |
| July 14, 2025 | 9.49 | 9.33 | 9.33 | 9.7 | 9.3 | 112,703 |
| July 11, 2025 | 9.56 | 9.56 | 9.56 | 9.84 | 9.47 | 106,645 |
| July 10, 2025 | 9.91 | 9.7 | 9.7 | 9.95 | 9.65 | 96,405 |
| July 09, 2025 | 10.19 | 9.94 | 9.94 | 10.22 | 9.83 | 89,800 |
| July 08, 2025 | 10.36 | 10.17 | 10.17 | 10.47 | 10.16 | 108,500 |
| July 07, 2025 | 10.5 | 10.42 | 10.42 | 10.82 | 10.36 | 140,535 |
| July 03, 2025 | 10.57 | 10.62 | 10.62 | 10.75 | 10.33 | 100,800 |
| July 02, 2025 | 10.42 | 10.54 | 10.54 | 10.88 | 10.3 | 197,100 |
| July 01, 2025 | 10.27 | 10.46 | 10.46 | 10.71 | 10.16 | 159,137 |
| June 30, 2025 | 10.22 | 10.45 | 10.45 | 10.61 | 9.69 | 327,240 |
| June 27, 2025 | 13.2 | 10.39 | 10.39 | 13.46 | 10.01 | 2.04M |
| June 26, 2025 | 11.1 | 11.96 | 11.96 | 12.24 | 10.9 | 414,406 |
| June 25, 2025 | 11.18 | 10.93 | 10.93 | 11.35 | 10.93 | 75,226 |
| June 24, 2025 | 10.55 | 11.07 | 11.07 | 11.08 | 10.49 | 89,013 |
| June 23, 2025 | 10.77 | 10.43 | 10.43 | 10.77 | 10.15 | 79,818 |
| June 20, 2025 | 11.07 | 10.87 | 10.87 | 11.18 | 10.62 | 62,847 |
| June 18, 2025 | 10.94 | 11.07 | 11.07 | 11.39 | 10.73 | 83,400 |
| June 17, 2025 | 11.04 | 11.01 | 11.01 | 11.49 | 11.01 | 62,104 |
| June 16, 2025 | 11.36 | 11.38 | 11.38 | 11.73 | 11.31 | 49,800 |
| June 13, 2025 | 11.59 | 11.26 | 11.26 | 11.84 | 11.18 | 44,400 |
| June 12, 2025 | 11.81 | 11.65 | 11.65 | 11.85 | 11.61 | 30,400 |
| June 11, 2025 | 11.82 | 11.96 | 11.96 | 12.13 | 11.8 | 50,900 |