8.22
+0.14(+1.73%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.15 | 8.22 | 8.22 | 8.3 | 8.07 | 842,200 |
| September 04, 2025 | 8.24 | 8.08 | 8.08 | 8.25 | 7.92 | 1.41M |
| September 03, 2025 | 8.41 | 8.34 | 8.34 | 8.41 | 7.92 | 1.59M |
| September 02, 2025 | 7.89 | 8.24 | 8.24 | 8.34 | 7.84 | 1.76M |
| August 29, 2025 | 7.87 | 8 | 8 | 8.04 | 7.85 | 866,527 |
| August 28, 2025 | 7.85 | 7.84 | 7.84 | 8.01 | 7.72 | 890,256 |
| August 27, 2025 | 7.73 | 7.85 | 7.85 | 7.91 | 7.59 | 1.32M |
| August 26, 2025 | 7.6 | 7.67 | 7.67 | 7.72 | 7.45 | 1.41M |
| August 25, 2025 | 7.46 | 7.43 | 7.43 | 7.83 | 7.4 | 1.31M |
| August 22, 2025 | 7.05 | 7.47 | 7.47 | 7.69 | 7.05 | 1.55M |
| August 21, 2025 | 7.21 | 7.04 | 7.04 | 7.57 | 7.03 | 983,766 |
| August 20, 2025 | 7.17 | 7.2 | 7.2 | 7.43 | 7.17 | 1.06M |
| August 19, 2025 | 7.43 | 7.27 | 7.27 | 7.61 | 7.1 | 3.01M |
| August 18, 2025 | 7.08 | 7.04 | 7.04 | 7.46 | 6.96 | 1.16M |
| August 15, 2025 | 7.27 | 7.08 | 7.08 | 7.35 | 7.06 | 994,234 |
| August 14, 2025 | 7.07 | 7.2 | 7.2 | 7.38 | 7.04 | 1.54M |
| August 13, 2025 | 7.3 | 7.15 | 7.15 | 7.62 | 7.14 | 1.92M |
| August 12, 2025 | 6.89 | 7.24 | 7.24 | 7.26 | 6.82 | 1.95M |
| August 11, 2025 | 6.53 | 6.83 | 6.83 | 6.98 | 6.44 | 2.03M |
| August 08, 2025 | 5.83 | 6.14 | 6.14 | 6.46 | 5.73 | 2.5M |
| August 07, 2025 | 5.32 | 5.81 | 5.81 | 6.2 | 5.22 | 14.41M |
| August 06, 2025 | 3.78 | 3.89 | 3.89 | 3.97 | 3.74 | 488,900 |
| August 05, 2025 | 3.84 | 3.78 | 3.78 | 3.92 | 3.77 | 355,000 |
| August 04, 2025 | 3.75 | 3.82 | 3.82 | 3.86 | 3.74 | 324,500 |
| August 01, 2025 | 3.89 | 3.74 | 3.74 | 3.94 | 3.73 | 467,445 |
| July 31, 2025 | 4 | 3.97 | 3.97 | 4.07 | 3.96 | 412,024 |
| July 30, 2025 | 4.02 | 3.99 | 3.99 | 4.08 | 3.96 | 448,003 |
| July 29, 2025 | 3.96 | 4.02 | 4.02 | 4.04 | 3.96 | 265,400 |
| July 28, 2025 | 3.97 | 3.95 | 3.95 | 4.02 | 3.92 | 225,000 |
| July 25, 2025 | 3.96 | 3.96 | 3.96 | 3.97 | 3.88 | 231,942 |
| July 24, 2025 | 4.04 | 3.94 | 3.94 | 4.05 | 3.93 | 377,369 |
| July 23, 2025 | 4.04 | 4.08 | 4.08 | 4.11 | 4.01 | 294,951 |
| July 22, 2025 | 4.03 | 4.02 | 4.02 | 4.11 | 3.95 | 319,000 |
| July 21, 2025 | 4.26 | 4.03 | 4.03 | 4.35 | 4.02 | 427,830 |
| July 18, 2025 | 4.05 | 3.96 | 3.96 | 4.05 | 3.95 | 271,146 |
| July 17, 2025 | 4 | 4.02 | 4.02 | 4.09 | 3.96 | 318,100 |
| July 16, 2025 | 4.04 | 3.99 | 3.99 | 4.15 | 3.89 | 482,446 |
| July 15, 2025 | 4.08 | 4.04 | 4.04 | 4.14 | 3.99 | 560,529 |
| July 14, 2025 | 4.05 | 4.07 | 4.07 | 4.09 | 3.99 | 370,831 |
| July 11, 2025 | 4.2 | 4.06 | 4.06 | 4.21 | 4.06 | 387,222 |
| July 10, 2025 | 4.24 | 4.23 | 4.23 | 4.29 | 4.19 | 332,253 |
| July 09, 2025 | 4.28 | 4.27 | 4.27 | 4.34 | 4.19 | 325,943 |
| July 08, 2025 | 4.29 | 4.28 | 4.28 | 4.33 | 4.2 | 550,401 |
| July 07, 2025 | 4.55 | 4.3 | 4.3 | 4.57 | 4.28 | 827,400 |
| July 03, 2025 | 4.44 | 4.65 | 4.65 | 4.65 | 4.39 | 480,700 |
| July 02, 2025 | 4.9 | 4.46 | 4.46 | 4.91 | 4.44 | 704,972 |
| July 01, 2025 | 5.12 | 5 | 5 | 5.14 | 4.93 | 606,514 |
| June 30, 2025 | 5 | 5.23 | 5.23 | 5.25 | 4.94 | 688,443 |
| June 27, 2025 | 4.82 | 5.02 | 5.02 | 5.03 | 4.82 | 1.22M |
| June 26, 2025 | 4.88 | 4.82 | 4.82 | 4.97 | 4.57 | 257,500 |
| June 25, 2025 | 4.96 | 4.86 | 4.86 | 5.14 | 4.84 | 307,834 |
| June 24, 2025 | 4.89 | 4.97 | 4.97 | 5.03 | 4.69 | 445,858 |
| June 23, 2025 | 4.71 | 4.87 | 4.87 | 4.87 | 4.67 | 323,400 |
| June 20, 2025 | 4.83 | 4.72 | 4.72 | 4.85 | 4.66 | 410,300 |
| June 18, 2025 | 4.81 | 4.79 | 4.79 | 4.82 | 4.68 | 332,514 |
| June 17, 2025 | 4.89 | 4.83 | 4.83 | 4.95 | 4.8 | 308,648 |
| June 16, 2025 | 4.94 | 4.92 | 4.92 | 5.02 | 4.87 | 394,900 |
| June 13, 2025 | 5.01 | 4.91 | 4.91 | 5.08 | 4.9 | 437,916 |
| June 12, 2025 | 5.18 | 5.08 | 5.08 | 5.18 | 4.99 | 466,300 |
| June 11, 2025 | 5.45 | 5.25 | 5.25 | 5.76 | 5.24 | 443,469 |