8.19
-0.08(-0.97%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.27 | 8.27 | 8.27 | 8.36 | 8.14 | 3.09M |
| September 04, 2025 | 8.27 | 8.27 | 8.27 | 8.36 | 8.19 | 1.58M |
| September 03, 2025 | 8.27 | 8.29 | 8.29 | 8.37 | 8.02 | 3.93M |
| September 02, 2025 | 8.37 | 8.29 | 8.29 | 8.47 | 8.27 | 2.44M |
| August 29, 2025 | 8.46 | 8.31 | 8.31 | 8.49 | 8.29 | 2.31M |
| August 28, 2025 | 8.58 | 8.47 | 8.47 | 8.61 | 8.4 | 1.8M |
| August 27, 2025 | 8.55 | 8.52 | 8.52 | 8.68 | 8.52 | 1.42M |
| August 26, 2025 | 8.42 | 8.58 | 8.58 | 8.6 | 8.37 | 2.03M |
| August 25, 2025 | 8.6 | 8.39 | 8.39 | 8.6 | 8.27 | 2.5M |
| August 22, 2025 | 8.4 | 8.56 | 8.56 | 8.62 | 8.35 | 2.2M |
| August 21, 2025 | 8.38 | 8.38 | 8.38 | 8.45 | 8.32 | 1.33M |
| August 20, 2025 | 8.24 | 8.38 | 8.38 | 8.39 | 8.23 | 1.72M |
| August 19, 2025 | 8.34 | 8.28 | 8.28 | 8.37 | 8.18 | 2.28M |
| August 18, 2025 | 8.38 | 8.38 | 8.38 | 8.59 | 8.35 | 2.47M |
| August 15, 2025 | 8.37 | 8.37 | 8.37 | 8.52 | 8.36 | 2.59M |
| August 14, 2025 | 8.43 | 8.45 | 8.45 | 8.5 | 8.27 | 2.24M |
| August 13, 2025 | 8.4 | 8.53 | 8.53 | 8.64 | 8.4 | 3.71M |
| August 12, 2025 | 8.26 | 8.35 | 8.35 | 8.4 | 8.22 | 2.31M |
| August 11, 2025 | 8.2 | 8.2 | 8.2 | 8.29 | 8.08 | 2.21M |
| August 08, 2025 | 8.38 | 8.3 | 8.3 | 8.45 | 8.26 | 1.82M |
| August 07, 2025 | 8.59 | 8.35 | 8.35 | 8.65 | 8.3 | 2.33M |
| August 06, 2025 | 8.37 | 8.6 | 8.6 | 8.61 | 8.34 | 2.68M |
| August 05, 2025 | 8.62 | 8.36 | 8.36 | 8.69 | 8.33 | 4.17M |
| August 04, 2025 | 9.14 | 8.73 | 8.73 | 9.14 | 8.1 | 9.7M |
| August 01, 2025 | 8.15 | 7.95 | 7.95 | 8.16 | 7.91 | 7.97M |
| July 31, 2025 | 8.22 | 8.14 | 8.14 | 8.32 | 8.05 | 5.35M |
| July 30, 2025 | 8.25 | 8.22 | 8.22 | 8.39 | 8.12 | 3.09M |
| July 29, 2025 | 8.33 | 8.09 | 8.09 | 8.35 | 8.02 | 3.5M |
| July 28, 2025 | 8.6 | 8.26 | 8.26 | 8.6 | 8.21 | 3.24M |
| July 25, 2025 | 8.53 | 8.55 | 8.55 | 8.64 | 8.49 | 2.36M |
| July 24, 2025 | 8.65 | 8.55 | 8.55 | 8.71 | 8.54 | 2.69M |
| July 23, 2025 | 8.67 | 8.61 | 8.61 | 8.7 | 8.49 | 2.62M |
| July 22, 2025 | 8.49 | 8.65 | 8.65 | 8.69 | 8.4 | 3.89M |
| July 21, 2025 | 8.63 | 8.52 | 8.52 | 8.74 | 8.49 | 3.32M |
| July 18, 2025 | 8.79 | 8.61 | 8.61 | 8.79 | 8.52 | 3.11M |
| July 17, 2025 | 8.53 | 8.7 | 8.7 | 8.72 | 8.45 | 3.34M |
| July 16, 2025 | 8.75 | 8.59 | 8.59 | 8.8 | 8.54 | 3.09M |
| July 15, 2025 | 9.03 | 8.72 | 8.72 | 9.05 | 8.71 | 2.68M |
| July 14, 2025 | 8.78 | 8.96 | 8.96 | 8.98 | 8.75 | 3.32M |
| July 11, 2025 | 8.87 | 8.76 | 8.76 | 8.87 | 8.69 | 2.42M |
| July 10, 2025 | 9.01 | 8.88 | 8.88 | 9.07 | 8.85 | 2.2M |
| July 09, 2025 | 8.91 | 9.06 | 9.06 | 9.23 | 8.9 | 3.91M |
| July 08, 2025 | 8.76 | 8.79 | 8.79 | 8.92 | 8.72 | 2.91M |
| July 07, 2025 | 8.91 | 8.76 | 8.76 | 8.96 | 8.71 | 2.67M |
| July 03, 2025 | 9.02 | 8.94 | 8.94 | 9.05 | 8.86 | 1.41M |
| July 02, 2025 | 9 | 9.02 | 9.02 | 9.17 | 8.95 | 3.55M |
| July 01, 2025 | 8.98 | 9 | 9 | 9.11 | 8.89 | 4.14M |
| June 30, 2025 | 9.47 | 8.96 | 8.96 | 9.47 | 8.92 | 5.12M |
| June 27, 2025 | 10.05 | 9.36 | 9.36 | 10.07 | 9.19 | 7.45M |
| June 26, 2025 | 9.81 | 9.66 | 9.66 | 9.81 | 9.61 | 2.56M |
| June 25, 2025 | 9.94 | 9.74 | 9.74 | 10.02 | 9.67 | 2.97M |
| June 24, 2025 | 10.05 | 9.93 | 9.93 | 10.06 | 9.75 | 2.4M |
| June 23, 2025 | 10.02 | 9.91 | 9.91 | 10.04 | 9.72 | 2.69M |
| June 20, 2025 | 10.15 | 10.1 | 10.1 | 10.15 | 9.85 | 5.71M |
| June 18, 2025 | 9.98 | 9.96 | 9.96 | 10.14 | 9.84 | 3.07M |
| June 17, 2025 | 10.16 | 9.97 | 9.97 | 10.22 | 9.91 | 3.9M |
| June 16, 2025 | 10.36 | 10.29 | 10.29 | 10.41 | 10.13 | 2.55M |
| June 13, 2025 | 10.21 | 10.37 | 10.37 | 10.46 | 10.16 | 2.66M |
| June 12, 2025 | 10.55 | 10.4 | 10.4 | 10.64 | 10.34 | 3.81M |
| June 11, 2025 | 11.06 | 10.61 | 10.61 | 11.07 | 10.59 | 3.27M |