8.03
-0.04(-0.50%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.12 | 8.03 | 8.03 | 8.4 | 7.93 | 297,031 |
| September 04, 2025 | 8.07 | 8.07 | 8.07 | 8.12 | 7.93 | 108,700 |
| September 03, 2025 | 8.24 | 8.02 | 8.02 | 8.24 | 7.94 | 100,800 |
| September 02, 2025 | 8.28 | 8.28 | 8.28 | 8.44 | 8.26 | 96,526 |
| August 29, 2025 | 8.39 | 8.4 | 8.4 | 8.49 | 8.31 | 69,536 |
| August 28, 2025 | 8.47 | 8.4 | 8.4 | 8.52 | 8.24 | 72,200 |
| August 27, 2025 | 8.39 | 8.38 | 8.38 | 8.69 | 8.24 | 90,807 |
| August 26, 2025 | 8.37 | 8.4 | 8.4 | 8.56 | 8.1 | 217,000 |
| August 25, 2025 | 8.61 | 8.38 | 8.38 | 8.61 | 8.37 | 98,441 |
| August 22, 2025 | 8.48 | 8.66 | 8.66 | 8.7 | 8.19 | 170,700 |
| August 21, 2025 | 8.2 | 8.4 | 8.4 | 8.44 | 8.17 | 72,501 |
| August 20, 2025 | 8.34 | 8.26 | 8.26 | 8.44 | 8.12 | 102,000 |
| August 19, 2025 | 8.27 | 8.32 | 8.32 | 8.44 | 8.23 | 77,300 |
| August 18, 2025 | 8.34 | 8.25 | 8.25 | 8.5 | 8.21 | 74,400 |
| August 15, 2025 | 8.32 | 8.3 | 8.3 | 8.57 | 8.1 | 76,223 |
| August 14, 2025 | 8.32 | 8.3 | 8.3 | 8.55 | 8.11 | 94,125 |
| August 13, 2025 | 8.32 | 8.37 | 8.37 | 8.6 | 8.3 | 150,801 |
| August 12, 2025 | 8.27 | 8.3 | 8.3 | 8.37 | 8.03 | 94,600 |
| August 11, 2025 | 8.21 | 8.21 | 8.21 | 8.3 | 7.95 | 84,793 |
| August 08, 2025 | 8.31 | 8.21 | 8.21 | 8.76 | 8.16 | 122,498 |
| August 07, 2025 | 8.54 | 8.26 | 8.26 | 8.85 | 8.17 | 212,700 |
| August 06, 2025 | 8.21 | 8.19 | 8.19 | 8.36 | 8.03 | 201,108 |
| August 05, 2025 | 8.31 | 8.16 | 8.16 | 8.59 | 7.96 | 168,746 |
| August 04, 2025 | 8.47 | 8.27 | 8.27 | 8.47 | 7.92 | 135,646 |
| August 01, 2025 | 9.42 | 8.37 | 8.37 | 9.42 | 7.7 | 462,505 |
| July 31, 2025 | 9.8 | 9.7 | 9.7 | 10.25 | 9.56 | 87,646 |
| July 30, 2025 | 10.21 | 9.7 | 9.7 | 10.24 | 9.69 | 110,135 |
| July 29, 2025 | 10.49 | 10.15 | 10.15 | 10.5 | 10.1 | 47,600 |
| July 28, 2025 | 10.49 | 10.38 | 10.38 | 10.51 | 10.34 | 43,300 |
| July 25, 2025 | 10.47 | 10.46 | 10.46 | 10.63 | 10.34 | 73,537 |
| July 24, 2025 | 10.52 | 10.4 | 10.4 | 10.57 | 10.34 | 102,600 |
| July 23, 2025 | 10.38 | 10.56 | 10.56 | 10.68 | 10.33 | 52,749 |
| July 22, 2025 | 10.24 | 10.27 | 10.27 | 10.45 | 10.18 | 47,000 |
| July 21, 2025 | 10.05 | 10.21 | 10.21 | 10.43 | 10.05 | 41,100 |
| July 18, 2025 | 10.26 | 10.04 | 10.04 | 10.27 | 10.04 | 48,829 |
| July 17, 2025 | 10.12 | 10.2 | 10.2 | 10.43 | 9.9 | 50,700 |
| July 16, 2025 | 10.29 | 10.16 | 10.16 | 10.53 | 9.96 | 45,428 |
| July 15, 2025 | 10.07 | 10.26 | 10.26 | 10.54 | 10.07 | 78,829 |
| July 14, 2025 | 10.15 | 10.03 | 10.03 | 10.25 | 9.86 | 62,617 |
| July 11, 2025 | 10.27 | 10.14 | 10.14 | 10.36 | 10.11 | 45,400 |
| July 10, 2025 | 10.67 | 10.42 | 10.42 | 10.67 | 10.39 | 52,300 |
| July 09, 2025 | 10.91 | 10.67 | 10.67 | 10.94 | 10.57 | 55,236 |
| July 08, 2025 | 10.87 | 10.82 | 10.82 | 11.23 | 10.79 | 70,400 |
| July 07, 2025 | 11.12 | 10.79 | 10.79 | 11.3 | 10.76 | 131,478 |
| July 03, 2025 | 10.94 | 11.35 | 11.35 | 11.47 | 10.84 | 57,200 |
| July 02, 2025 | 10.17 | 10.81 | 10.81 | 10.92 | 10.02 | 128,400 |
| July 01, 2025 | 9.75 | 10.11 | 10.11 | 10.19 | 9.54 | 35,700 |
| June 30, 2025 | 9.94 | 9.76 | 9.76 | 9.96 | 9.73 | 37,806 |
| June 27, 2025 | 9.87 | 9.87 | 9.87 | 10.13 | 9.73 | 195,700 |
| June 26, 2025 | 9.69 | 9.97 | 9.97 | 9.99 | 9.67 | 43,838 |
| June 25, 2025 | 9.67 | 9.68 | 9.68 | 9.72 | 9.53 | 63,200 |
| June 24, 2025 | 9.61 | 9.72 | 9.72 | 9.79 | 9.54 | 52,549 |
| June 23, 2025 | 9.28 | 9.53 | 9.53 | 9.75 | 9.2 | 62,320 |
| June 20, 2025 | 9.23 | 9.3 | 9.3 | 9.39 | 8.96 | 102,627 |
| June 18, 2025 | 9.56 | 9.15 | 9.15 | 9.78 | 9.15 | 213,100 |
| June 17, 2025 | 9.65 | 9.6 | 9.6 | 9.8 | 9.56 | 45,312 |
| June 16, 2025 | 9.71 | 9.76 | 9.76 | 9.91 | 9.66 | 38,301 |
| June 13, 2025 | 9.51 | 9.59 | 9.59 | 9.75 | 9.33 | 100,212 |
| June 12, 2025 | 9.77 | 9.75 | 9.75 | 9.83 | 9.48 | 83,900 |
| June 11, 2025 | 9.96 | 9.83 | 9.83 | 10.1 | 9.8 | 64,900 |