8.74
-0.05(-0.57%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.83 | 8.74 | 8.74 | 8.95 | 8.74 | 56,206 |
| September 04, 2025 | 8.77 | 8.79 | 8.79 | 8.82 | 8.73 | 41,617 |
| September 03, 2025 | 8.68 | 8.73 | 8.73 | 8.76 | 8.62 | 52,409 |
| September 02, 2025 | 8.8 | 8.75 | 8.75 | 8.8 | 8.66 | 58,028 |
| August 29, 2025 | 8.9 | 8.9 | 8.9 | 8.99 | 8.87 | 37,434 |
| August 28, 2025 | 9.07 | 8.89 | 8.89 | 9.16 | 8.88 | 45,336 |
| August 27, 2025 | 9.21 | 9.08 | 9.08 | 9.21 | 9.07 | 59,868 |
| August 26, 2025 | 9.06 | 9.14 | 9.14 | 9.27 | 9.01 | 59,800 |
| August 25, 2025 | 9.06 | 9 | 9 | 9.14 | 9 | 66,018 |
| August 22, 2025 | 8.62 | 9.1 | 9.1 | 9.15 | 8.62 | 95,100 |
| August 21, 2025 | 8.69 | 8.55 | 8.55 | 8.78 | 8.52 | 50,900 |
| August 20, 2025 | 8.66 | 8.69 | 8.69 | 8.72 | 8.6 | 33,688 |
| August 19, 2025 | 8.58 | 8.64 | 8.64 | 8.66 | 8.58 | 41,645 |
| August 18, 2025 | 8.36 | 8.57 | 8.57 | 8.6 | 8.35 | 73,100 |
| August 15, 2025 | 8.76 | 8.37 | 8.37 | 8.76 | 8.36 | 57,822 |
| August 14, 2025 | 8.64 | 8.71 | 8.71 | 8.76 | 8.58 | 41,434 |
| August 13, 2025 | 8.69 | 8.72 | 8.72 | 8.76 | 8.57 | 88,000 |
| August 12, 2025 | 8.42 | 8.65 | 8.65 | 8.67 | 8.42 | 82,100 |
| August 11, 2025 | 8.4 | 8.35 | 8.35 | 8.41 | 8.3 | 53,521 |
| August 08, 2025 | 8.39 | 8.53 | 8.53 | 8.57 | 8.32 | 64,118 |
| August 07, 2025 | 8.45 | 8.32 | 8.32 | 8.45 | 8.24 | 63,000 |
| August 06, 2025 | 8.38 | 8.31 | 8.31 | 8.38 | 8.24 | 45,700 |
| August 05, 2025 | 8.24 | 8.35 | 8.35 | 8.36 | 8.07 | 64,426 |
| August 04, 2025 | 8.23 | 8.24 | 8.24 | 8.26 | 8.04 | 70,900 |
| August 01, 2025 | 8.32 | 8.1 | 8.1 | 8.38 | 8.01 | 90,434 |
| July 31, 2025 | 8.38 | 8.36 | 8.36 | 8.42 | 8.28 | 59,500 |
| July 30, 2025 | 8.51 | 8.45 | 8.45 | 8.51 | 8.33 | 95,130 |
| July 29, 2025 | 8.76 | 8.42 | 8.42 | 8.76 | 8.31 | 101,937 |
| July 28, 2025 | 8.62 | 8.79 | 8.79 | 8.79 | 8.49 | 64,521 |
| July 25, 2025 | 8.48 | 8.58 | 8.58 | 8.61 | 8.44 | 93,834 |
| July 24, 2025 | 8.85 | 8.48 | 8.48 | 8.85 | 8.48 | 60,700 |
| July 23, 2025 | 9.01 | 8.9 | 8.9 | 9.01 | 8.81 | 34,500 |
| July 22, 2025 | 8.9 | 8.94 | 8.94 | 9.03 | 8.86 | 62,332 |
| July 21, 2025 | 8.76 | 8.87 | 8.87 | 8.94 | 8.76 | 51,600 |
| July 18, 2025 | 8.81 | 8.75 | 8.75 | 8.82 | 8.61 | 54,377 |
| July 17, 2025 | 8.68 | 8.74 | 8.74 | 8.86 | 8.62 | 118,011 |
| July 16, 2025 | 8.55 | 8.69 | 8.69 | 8.7 | 8.5 | 102,546 |
| July 15, 2025 | 8.94 | 8.56 | 8.56 | 9.01 | 8.56 | 113,240 |
| July 14, 2025 | 8.87 | 8.99 | 8.99 | 9 | 8.8 | 46,514 |
| July 11, 2025 | 9.03 | 8.86 | 8.86 | 9.03 | 8.85 | 56,200 |
| July 10, 2025 | 9.1 | 9.1 | 9.1 | 9.22 | 9.05 | 52,501 |
| July 09, 2025 | 9.23 | 9.14 | 9.14 | 9.36 | 9.07 | 77,000 |
| July 08, 2025 | 9.14 | 9.23 | 9.23 | 9.38 | 9.12 | 106,900 |
| July 07, 2025 | 9.16 | 9.17 | 9.17 | 9.29 | 9.03 | 107,000 |
| July 03, 2025 | 9.1 | 9.23 | 9.23 | 9.24 | 8.99 | 76,702 |
| July 02, 2025 | 8.83 | 9.11 | 9.11 | 9.11 | 8.79 | 93,021 |
| July 01, 2025 | 8.44 | 8.83 | 8.83 | 8.83 | 8.33 | 111,633 |
| June 30, 2025 | 8.41 | 8.42 | 8.42 | 8.48 | 8.33 | 110,700 |
| June 27, 2025 | 8.35 | 8.43 | 8.43 | 8.43 | 8.31 | 210,400 |
| June 26, 2025 | 8.32 | 8.34 | 8.34 | 8.36 | 8.22 | 85,900 |
| June 25, 2025 | 8.26 | 8.27 | 8.27 | 8.33 | 8.13 | 89,815 |
| June 24, 2025 | 8.07 | 8.26 | 8.26 | 8.36 | 7.97 | 114,850 |
| June 23, 2025 | 7.84 | 8.04 | 8.04 | 8.04 | 7.83 | 106,125 |
| June 20, 2025 | 7.85 | 7.84 | 7.84 | 7.95 | 7.81 | 97,700 |
| June 18, 2025 | 7.74 | 7.8 | 7.8 | 7.87 | 7.72 | 59,352 |
| June 17, 2025 | 7.75 | 7.71 | 7.71 | 7.82 | 7.67 | 78,337 |
| June 16, 2025 | 7.85 | 7.75 | 7.75 | 7.89 | 7.71 | 81,900 |
| June 13, 2025 | 7.78 | 7.7 | 7.7 | 7.8 | 7.54 | 145,724 |
| June 12, 2025 | 7.87 | 7.81 | 7.81 | 7.87 | 7.78 | 75,200 |
| June 11, 2025 | 8.17 | 7.87 | 7.87 | 8.17 | 7.87 | 82,500 |