8.37
-0.16(-1.88%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 8.43 | 8.53 | 8.53 | 8.69 | 8.2 | 364,231 |
| October 01, 2025 | 7.71 | 8.33 | 8.33 | 8.39 | 7.61 | 480,519 |
| September 30, 2025 | 7.59 | 7.74 | 7.74 | 7.83 | 7.4 | 450,092 |
| September 29, 2025 | 7.55 | 7.61 | 7.61 | 7.73 | 7.47 | 336,300 |
| September 26, 2025 | 7.53 | 7.4 | 7.4 | 7.53 | 7.39 | 126,425 |
| September 25, 2025 | 7.51 | 7.54 | 7.54 | 7.78 | 7.4 | 377,826 |
| September 24, 2025 | 7.1 | 7.58 | 7.58 | 7.65 | 7.1 | 318,617 |
| September 23, 2025 | 7.11 | 7.09 | 7.09 | 7.16 | 7.01 | 271,300 |
| September 22, 2025 | 6.93 | 7.13 | 7.13 | 7.17 | 6.81 | 300,531 |
| September 19, 2025 | 7.27 | 6.93 | 6.93 | 7.27 | 6.92 | 259,511 |
| September 18, 2025 | 7.02 | 7.16 | 7.16 | 7.23 | 6.96 | 315,335 |
| September 17, 2025 | 7 | 6.92 | 6.92 | 7.21 | 6.91 | 262,645 |
| September 16, 2025 | 6.9 | 6.95 | 6.95 | 7.18 | 6.86 | 274,500 |
| September 15, 2025 | 7.13 | 6.86 | 6.86 | 7.25 | 6.77 | 232,203 |
| September 12, 2025 | 7.08 | 7.07 | 7.07 | 7.32 | 6.86 | 370,904 |
| September 11, 2025 | 6.98 | 7.02 | 7.02 | 7.3 | 6.85 | 315,541 |
| September 10, 2025 | 7.13 | 7 | 7 | 7.32 | 6.84 | 286,700 |
| September 09, 2025 | 7.01 | 7.12 | 7.12 | 7.23 | 6.93 | 193,800 |
| September 08, 2025 | 7.2 | 7 | 7 | 7.3 | 6.92 | 201,514 |
| September 05, 2025 | 7.06 | 7.16 | 7.16 | 7.23 | 6.99 | 177,418 |
| September 04, 2025 | 7.07 | 6.97 | 6.97 | 7.07 | 6.75 | 234,700 |
| September 03, 2025 | 7.19 | 7.1 | 7.1 | 7.48 | 7.04 | 181,215 |
| September 02, 2025 | 7.27 | 7.2 | 7.2 | 7.64 | 7.12 | 167,950 |
| August 29, 2025 | 7.14 | 7.38 | 7.38 | 7.46 | 7.03 | 273,022 |
| August 28, 2025 | 7.11 | 7.08 | 7.08 | 7.26 | 7.01 | 110,900 |
| August 27, 2025 | 6.96 | 7 | 7 | 7.2 | 6.96 | 167,300 |
| August 26, 2025 | 7.09 | 6.99 | 6.99 | 7.15 | 6.9 | 152,800 |
| August 25, 2025 | 7.1 | 7.12 | 7.12 | 7.25 | 6.98 | 233,700 |
| August 22, 2025 | 7.07 | 7.1 | 7.1 | 7.35 | 7.07 | 210,832 |
| August 21, 2025 | 6.94 | 7.09 | 7.09 | 7.17 | 6.94 | 193,722 |
| August 20, 2025 | 7.18 | 7.03 | 7.03 | 7.25 | 6.94 | 209,434 |
| August 19, 2025 | 7.51 | 7.18 | 7.18 | 7.68 | 7.18 | 297,400 |
| August 18, 2025 | 7.5 | 7.54 | 7.54 | 7.63 | 7.4 | 313,227 |
| August 15, 2025 | 7.39 | 7.44 | 7.44 | 7.64 | 7.32 | 259,271 |
| August 14, 2025 | 7.26 | 7.38 | 7.38 | 7.85 | 7.25 | 543,744 |
| August 13, 2025 | 7.35 | 7.35 | 7.35 | 8.12 | 7.33 | 686,714 |
| August 12, 2025 | 7.42 | 7.22 | 7.22 | 7.76 | 7.1 | 335,628 |
| August 11, 2025 | 7.75 | 7.46 | 7.46 | 7.75 | 7.43 | 204,741 |
| August 08, 2025 | 7.55 | 7.65 | 7.65 | 7.98 | 7.44 | 256,013 |
| August 07, 2025 | 7.56 | 7.46 | 7.46 | 7.64 | 7.36 | 133,921 |
| August 06, 2025 | 7.81 | 7.56 | 7.56 | 7.98 | 7.54 | 173,400 |
| August 05, 2025 | 8.04 | 7.86 | 7.86 | 8.19 | 7.77 | 271,703 |
| August 04, 2025 | 7.99 | 8.05 | 8.05 | 8.15 | 7.93 | 155,635 |
| August 01, 2025 | 8.31 | 7.99 | 7.99 | 8.45 | 7.89 | 151,217 |
| July 31, 2025 | 8.39 | 8.52 | 8.52 | 8.73 | 8.39 | 249,100 |
| July 30, 2025 | 8.68 | 8.51 | 8.51 | 8.88 | 8.46 | 177,624 |
| July 29, 2025 | 8.56 | 8.52 | 8.52 | 8.61 | 8.4 | 327,900 |
| July 28, 2025 | 8.73 | 8.61 | 8.61 | 8.9 | 8.52 | 152,443 |
| July 25, 2025 | 8.68 | 8.7 | 8.7 | 8.91 | 8.51 | 306,844 |
| July 24, 2025 | 8.7 | 8.6 | 8.6 | 8.89 | 8.57 | 443,000 |
| July 23, 2025 | 8.4 | 8.71 | 8.71 | 9.18 | 8.38 | 384,806 |
| July 22, 2025 | 8.31 | 8.37 | 8.37 | 8.7 | 8.21 | 370,734 |
| July 21, 2025 | 8.77 | 8.31 | 8.31 | 9.07 | 8.3 | 317,100 |
| July 18, 2025 | 8.18 | 8.56 | 8.56 | 8.85 | 7.91 | 501,919 |
| July 17, 2025 | 7.66 | 8.04 | 8.04 | 8.18 | 7.66 | 322,400 |
| July 16, 2025 | 7.72 | 7.78 | 7.78 | 7.95 | 7.71 | 168,000 |
| July 15, 2025 | 8.13 | 7.68 | 7.68 | 8.15 | 7.61 | 159,200 |
| July 14, 2025 | 7.94 | 8.08 | 8.08 | 8.17 | 7.91 | 193,635 |
| July 11, 2025 | 8.08 | 8 | 8 | 8.12 | 7.87 | 214,600 |
| July 10, 2025 | 8 | 8.09 | 8.09 | 8.09 | 7.77 | 256,512 |