8.19
-0.05(-0.61%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 8.25 | 8.19 | 8.19 | 8.36 | 8.18 | 300,100 |
| September 29, 2025 | 8.4 | 8.24 | 8.24 | 8.52 | 8.21 | 220,797 |
| September 26, 2025 | 8.36 | 8.38 | 8.38 | 8.5 | 8.33 | 237,600 |
| September 25, 2025 | 8.41 | 8.33 | 8.33 | 8.5 | 8.22 | 310,620 |
| September 24, 2025 | 8.41 | 8.43 | 8.43 | 8.45 | 8.2 | 410,234 |
| September 23, 2025 | 8.4 | 8.37 | 8.37 | 8.58 | 8.34 | 265,709 |
| September 22, 2025 | 8.3 | 8.38 | 8.38 | 8.41 | 8.2 | 413,389 |
| September 19, 2025 | 8.66 | 8.34 | 8.34 | 8.7 | 8.3 | 604,524 |
| September 18, 2025 | 8.4 | 8.66 | 8.66 | 8.66 | 8.33 | 365,109 |
| September 17, 2025 | 8.8 | 8.33 | 8.33 | 8.8 | 8.31 | 470,035 |
| September 16, 2025 | 8.75 | 8.82 | 8.82 | 8.91 | 8.66 | 503,600 |
| September 15, 2025 | 8.51 | 8.63 | 8.63 | 8.69 | 8.44 | 403,450 |
| September 12, 2025 | 8.81 | 8.49 | 8.49 | 8.81 | 8.46 | 537,600 |
| September 11, 2025 | 8.42 | 8.79 | 8.79 | 8.81 | 8.37 | 637,432 |
| September 10, 2025 | 8.2 | 8.39 | 8.39 | 8.45 | 8.2 | 461,700 |
| September 09, 2025 | 8.37 | 8.18 | 8.18 | 8.37 | 8.16 | 351,699 |
| September 08, 2025 | 8.55 | 8.41 | 8.41 | 8.72 | 8.32 | 437,100 |
| September 05, 2025 | 8.61 | 8.53 | 8.53 | 8.63 | 8.45 | 369,225 |
| September 04, 2025 | 8.37 | 8.59 | 8.59 | 8.66 | 8.37 | 459,681 |
| September 03, 2025 | 8.47 | 8.46 | 8.46 | 8.54 | 8.33 | 449,600 |
| September 02, 2025 | 8.67 | 8.43 | 8.43 | 8.67 | 8.31 | 432,900 |
| August 29, 2025 | 8.9 | 8.63 | 8.63 | 8.9 | 8.54 | 378,137 |
| August 28, 2025 | 8.84 | 8.88 | 8.88 | 8.93 | 8.76 | 531,600 |
| August 27, 2025 | 8.99 | 8.77 | 8.77 | 9.03 | 8.74 | 432,513 |
| August 26, 2025 | 8.87 | 9 | 9 | 9.08 | 8.75 | 513,937 |
| August 25, 2025 | 8.92 | 8.89 | 8.89 | 9.12 | 8.8 | 495,800 |
| August 22, 2025 | 8.87 | 8.9 | 8.9 | 9.08 | 8.81 | 855,300 |
| August 21, 2025 | 8.78 | 8.85 | 8.85 | 9.06 | 8.78 | 466,100 |
| August 20, 2025 | 8.83 | 8.79 | 8.79 | 8.9 | 8.63 | 752,000 |
| August 19, 2025 | 8.81 | 8.81 | 8.81 | 8.99 | 8.69 | 430,307 |
| August 18, 2025 | 8.53 | 8.83 | 8.83 | 8.99 | 8.39 | 705,493 |
| August 15, 2025 | 8.61 | 8.51 | 8.51 | 8.7 | 8.46 | 466,659 |
| August 14, 2025 | 8.76 | 8.53 | 8.53 | 8.8 | 8.44 | 484,423 |
| August 13, 2025 | 8.79 | 8.78 | 8.78 | 8.8 | 8.4 | 606,646 |
| August 12, 2025 | 8.57 | 8.77 | 8.77 | 8.91 | 8.52 | 814,103 |
| August 11, 2025 | 8.29 | 8.53 | 8.53 | 8.56 | 8.2 | 747,606 |
| August 08, 2025 | 7.72 | 8.26 | 8.26 | 8.5 | 7.68 | 1.12M |
| August 07, 2025 | 7.54 | 7.59 | 7.59 | 7.94 | 6.88 | 1.6M |
| August 06, 2025 | 6.13 | 6.16 | 6.16 | 6.28 | 6.1 | 366,402 |
| August 05, 2025 | 6.13 | 6.11 | 6.11 | 6.18 | 6 | 351,800 |
| August 04, 2025 | 5.93 | 6.13 | 6.13 | 6.21 | 5.92 | 274,911 |
| August 01, 2025 | 6.14 | 5.91 | 5.91 | 6.14 | 5.77 | 343,300 |
| July 31, 2025 | 6.1 | 6.04 | 6.04 | 6.16 | 5.96 | 273,108 |
| July 30, 2025 | 6.31 | 6.12 | 6.12 | 6.34 | 6.09 | 325,649 |
| July 29, 2025 | 6.37 | 6.28 | 6.28 | 6.41 | 6.26 | 261,900 |
| July 28, 2025 | 6.3 | 6.34 | 6.34 | 6.37 | 6.26 | 224,340 |
| July 25, 2025 | 6.37 | 6.3 | 6.3 | 6.37 | 6.21 | 301,200 |
| July 24, 2025 | 6.03 | 6.35 | 6.35 | 6.53 | 6.03 | 301,500 |
| July 23, 2025 | 6.04 | 6.22 | 6.22 | 6.23 | 6.01 | 238,741 |
| July 22, 2025 | 5.77 | 5.98 | 5.98 | 5.99 | 5.75 | 274,734 |
| July 21, 2025 | 5.78 | 5.78 | 5.78 | 5.82 | 5.74 | 228,100 |
| July 18, 2025 | 5.88 | 5.76 | 5.76 | 5.88 | 5.73 | 241,132 |
| July 17, 2025 | 5.78 | 5.84 | 5.84 | 5.88 | 5.78 | 264,115 |
| July 16, 2025 | 5.7 | 5.76 | 5.76 | 5.79 | 5.67 | 315,000 |
| July 15, 2025 | 5.91 | 5.69 | 5.69 | 5.91 | 5.68 | 326,800 |
| July 14, 2025 | 5.82 | 5.86 | 5.86 | 5.9 | 5.78 | 281,700 |
| July 11, 2025 | 5.89 | 5.86 | 5.86 | 5.91 | 5.57 | 435,700 |
| July 10, 2025 | 6.11 | 6.12 | 6.12 | 6.17 | 6.08 | 140,320 |
| July 09, 2025 | 6.12 | 6.1 | 6.1 | 6.24 | 6.08 | 235,800 |
| July 08, 2025 | 6.05 | 6.1 | 6.1 | 6.13 | 6.04 | 221,618 |