8.47
-0.06(-0.70%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7.8 | 8.27 | 8.27 | 8.43 | 7.73 | 3.03M |
| September 25, 2025 | 7.72 | 7.75 | 7.75 | 7.88 | 7.65 | 2.58M |
| September 24, 2025 | 7.53 | 7.73 | 7.73 | 7.83 | 7.38 | 3.33M |
| September 23, 2025 | 7.52 | 7.53 | 7.53 | 7.78 | 7.44 | 2.41M |
| September 22, 2025 | 7.55 | 7.53 | 7.53 | 7.79 | 7.35 | 2.75M |
| September 19, 2025 | 7.72 | 7.52 | 7.52 | 7.87 | 7.44 | 3.45M |
| September 18, 2025 | 7.82 | 7.72 | 7.72 | 8.11 | 7.37 | 3.41M |
| September 17, 2025 | 7.71 | 7.61 | 7.61 | 7.88 | 7.51 | 2.23M |
| September 16, 2025 | 7.74 | 7.64 | 7.64 | 7.74 | 7.52 | 1.51M |
| September 15, 2025 | 7.8 | 7.74 | 7.74 | 7.89 | 7.56 | 949,200 |
| September 12, 2025 | 7.82 | 7.74 | 7.74 | 7.86 | 7.56 | 1.2M |
| September 11, 2025 | 7.81 | 7.81 | 7.81 | 8.08 | 7.7 | 1.84M |
| September 10, 2025 | 7.96 | 7.83 | 7.83 | 8.1 | 7.79 | 1.32M |
| September 09, 2025 | 7.9 | 8 | 8 | 8.11 | 7.81 | 1.21M |
| September 08, 2025 | 7.81 | 7.94 | 7.94 | 8.23 | 7.58 | 2.03M |
| September 05, 2025 | 7.65 | 7.83 | 7.83 | 8.2 | 7.63 | 1.89M |
| September 04, 2025 | 7.87 | 7.61 | 7.61 | 7.87 | 7.47 | 1.2M |
| September 03, 2025 | 7.88 | 7.9 | 7.9 | 8.13 | 7.79 | 925,731 |
| September 02, 2025 | 7.75 | 7.9 | 7.9 | 7.93 | 7.62 | 1.06M |
| August 29, 2025 | 7.78 | 7.73 | 7.73 | 7.84 | 7.63 | 653,668 |
| August 28, 2025 | 8.15 | 7.76 | 7.76 | 8.22 | 7.75 | 1.29M |
| August 27, 2025 | 7.54 | 8.08 | 8.08 | 8.14 | 7.52 | 1.98M |
| August 26, 2025 | 7.49 | 7.54 | 7.54 | 7.62 | 7.46 | 1.88M |
| August 25, 2025 | 7.35 | 7.48 | 7.48 | 7.54 | 7.29 | 1.35M |
| August 22, 2025 | 7.28 | 7.32 | 7.32 | 7.53 | 7.26 | 1.43M |
| August 21, 2025 | 6.98 | 7.3 | 7.3 | 7.3 | 6.96 | 840,700 |
| August 20, 2025 | 7.12 | 7.1 | 7.1 | 7.22 | 6.98 | 927,970 |
| August 19, 2025 | 7.19 | 7.14 | 7.14 | 7.26 | 7.07 | 1.63M |
| August 18, 2025 | 7.08 | 7.17 | 7.17 | 7.3 | 6.98 | 1.74M |
| August 15, 2025 | 7.16 | 7.09 | 7.09 | 7.26 | 6.96 | 1.43M |
| August 14, 2025 | 7 | 7.08 | 7.08 | 7.12 | 6.83 | 1.35M |
| August 13, 2025 | 6.79 | 7.09 | 7.09 | 7.29 | 6.74 | 2.63M |
| August 12, 2025 | 6.63 | 6.79 | 6.79 | 6.9 | 6.44 | 2.4M |
| August 11, 2025 | 6.34 | 6.59 | 6.59 | 6.73 | 6.32 | 2.22M |
| August 08, 2025 | 6.24 | 6.29 | 6.29 | 6.29 | 6.09 | 2.14M |
| August 07, 2025 | 6.64 | 6.24 | 6.24 | 6.64 | 6.06 | 3.27M |
| August 06, 2025 | 7.12 | 6.43 | 6.43 | 7.13 | 6.19 | 5.43M |
| August 05, 2025 | 7.6 | 7.61 | 7.61 | 7.83 | 7.41 | 2.03M |
| August 04, 2025 | 7.45 | 7.53 | 7.53 | 7.61 | 7.37 | 1.18M |
| August 01, 2025 | 7.33 | 7.42 | 7.42 | 7.45 | 7.22 | 1.47M |
| July 31, 2025 | 7.51 | 7.44 | 7.44 | 7.69 | 7.38 | 1.58M |
| July 30, 2025 | 7.55 | 7.58 | 7.58 | 8.15 | 7.55 | 2.85M |
| July 29, 2025 | 7.63 | 7.48 | 7.48 | 7.7 | 7.41 | 1.93M |
| July 28, 2025 | 7.88 | 7.61 | 7.61 | 7.93 | 7.6 | 1.78M |
| July 25, 2025 | 7.94 | 7.84 | 7.84 | 7.99 | 7.69 | 1.59M |
| July 24, 2025 | 7.85 | 7.89 | 7.89 | 8.05 | 7.75 | 1.84M |
| July 23, 2025 | 7.68 | 7.87 | 7.87 | 8.02 | 7.48 | 2.58M |
| July 22, 2025 | 7.56 | 7.58 | 7.58 | 7.73 | 7.47 | 1.65M |
| July 21, 2025 | 7.4 | 7.52 | 7.52 | 7.76 | 7.37 | 1.88M |
| July 18, 2025 | 7.85 | 7.35 | 7.35 | 7.91 | 7.32 | 1.54M |
| July 17, 2025 | 7.6 | 7.76 | 7.76 | 7.93 | 7.58 | 2.55M |
| July 16, 2025 | 7.5 | 7.59 | 7.59 | 7.66 | 7.35 | 1.67M |
| July 15, 2025 | 7.95 | 7.4 | 7.4 | 8.05 | 7.39 | 1.93M |
| July 14, 2025 | 7.8 | 7.87 | 7.87 | 8.11 | 7.74 | 1.3M |
| July 11, 2025 | 7.79 | 7.79 | 7.79 | 7.95 | 7.7 | 1.28M |
| July 10, 2025 | 8.3 | 7.89 | 7.89 | 8.3 | 7.81 | 1.85M |
| July 09, 2025 | 8.02 | 8.23 | 8.23 | 8.31 | 7.58 | 3.68M |
| July 08, 2025 | 7.83 | 8.02 | 8.02 | 8.13 | 7.82 | 1.68M |
| July 07, 2025 | 7.86 | 7.79 | 7.79 | 7.98 | 7.68 | 1.66M |
| July 03, 2025 | 7.97 | 7.95 | 7.95 | 8.08 | 7.8 | 826,700 |
