8.34
-0.02(-0.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.36 | 8.34 | 8.34 | 8.47 | 8.29 | 2.05M |
| September 25, 2025 | 8.54 | 8.36 | 8.36 | 8.54 | 8.35 | 2.66M |
| September 24, 2025 | 8.34 | 8.5 | 8.5 | 8.55 | 8.29 | 4.04M |
| September 23, 2025 | 8.31 | 8.35 | 8.35 | 8.45 | 8.24 | 4.28M |
| September 22, 2025 | 7.9 | 8.28 | 8.28 | 8.28 | 7.84 | 4.83M |
| September 19, 2025 | 8.03 | 7.91 | 7.91 | 8.08 | 7.85 | 4.16M |
| September 18, 2025 | 7.55 | 8.01 | 8.01 | 8.02 | 7.49 | 2.86M |
| September 17, 2025 | 7.35 | 7.53 | 7.53 | 7.63 | 7.29 | 3.18M |
| September 16, 2025 | 7.43 | 7.36 | 7.36 | 7.48 | 7.34 | 2.14M |
| September 15, 2025 | 7.56 | 7.49 | 7.49 | 7.57 | 7.44 | 1.67M |
| September 12, 2025 | 7.37 | 7.51 | 7.51 | 7.57 | 7.34 | 2.14M |
| September 11, 2025 | 7.57 | 7.45 | 7.45 | 7.62 | 7.35 | 2.79M |
| September 10, 2025 | 7.62 | 7.64 | 7.64 | 8.29 | 7.59 | 5.5M |
| September 09, 2025 | 7.72 | 7.62 | 7.62 | 7.73 | 7.55 | 1.72M |
| September 08, 2025 | 7.71 | 7.74 | 7.74 | 7.74 | 7.61 | 1.75M |
| September 05, 2025 | 7.65 | 7.69 | 7.69 | 7.74 | 7.54 | 2.38M |
| September 04, 2025 | 7.67 | 7.65 | 7.65 | 7.73 | 7.54 | 2.98M |
| September 03, 2025 | 7.61 | 7.63 | 7.63 | 7.7 | 7.6 | 3.25M |
| September 02, 2025 | 7.57 | 7.71 | 7.71 | 7.77 | 7.57 | 1.7M |
| August 29, 2025 | 7.66 | 7.7 | 7.7 | 7.73 | 7.61 | 2.11M |
| August 28, 2025 | 7.85 | 7.64 | 7.64 | 7.85 | 7.63 | 2.31M |
| August 27, 2025 | 7.71 | 7.84 | 7.84 | 7.86 | 7.71 | 1.74M |
| August 26, 2025 | 7.62 | 7.73 | 7.73 | 7.75 | 7.58 | 2.12M |
| August 25, 2025 | 7.71 | 7.63 | 7.63 | 7.72 | 7.6 | 1.77M |
| August 22, 2025 | 7.39 | 7.72 | 7.72 | 7.74 | 7.3 | 6.47M |
| August 21, 2025 | 7.28 | 7.32 | 7.32 | 7.46 | 7.28 | 5.02M |
| August 20, 2025 | 7.23 | 7.31 | 7.31 | 7.31 | 7.11 | 3.07M |
| August 19, 2025 | 7.33 | 7.19 | 7.19 | 7.43 | 7.19 | 2.49M |
| August 18, 2025 | 7.31 | 7.34 | 7.34 | 7.47 | 7.31 | 2.07M |
| August 15, 2025 | 7.33 | 7.31 | 7.31 | 7.42 | 7.21 | 2.28M |
| August 14, 2025 | 7.35 | 7.33 | 7.33 | 7.36 | 7.2 | 1.92M |
| August 13, 2025 | 7.3 | 7.39 | 7.39 | 7.49 | 7.27 | 2.75M |
| August 12, 2025 | 7.25 | 7.23 | 7.23 | 7.3 | 7.03 | 1.95M |
| August 11, 2025 | 7.23 | 7.22 | 7.22 | 7.32 | 7.2 | 2.96M |
| August 08, 2025 | 7.1 | 7.21 | 7.21 | 7.24 | 7 | 3.75M |
| August 07, 2025 | 7.36 | 7.13 | 7.13 | 7.52 | 7.02 | 7.07M |
| August 06, 2025 | 7.82 | 7.8 | 7.8 | 7.96 | 7.8 | 2.6M |
| August 05, 2025 | 7.69 | 7.88 | 7.88 | 7.89 | 7.69 | 2.49M |
| August 04, 2025 | 7.61 | 7.73 | 7.73 | 7.77 | 7.54 | 1.53M |
| August 01, 2025 | 7.86 | 7.61 | 7.61 | 7.86 | 7.54 | 2.08M |
| July 31, 2025 | 7.65 | 7.75 | 7.75 | 7.85 | 7.61 | 2.62M |
| July 30, 2025 | 7.7 | 7.72 | 7.72 | 7.85 | 7.63 | 2.29M |
| July 29, 2025 | 7.56 | 7.68 | 7.68 | 7.7 | 7.51 | 1.56M |
| July 28, 2025 | 7.52 | 7.49 | 7.49 | 7.58 | 7.41 | 1.51M |
| July 25, 2025 | 7.49 | 7.51 | 7.51 | 7.56 | 7.4 | 2.17M |
| July 24, 2025 | 7.67 | 7.44 | 7.44 | 7.72 | 7.43 | 1.78M |
| July 23, 2025 | 7.64 | 7.72 | 7.72 | 7.73 | 7.54 | 1.61M |
| July 22, 2025 | 7.75 | 7.64 | 7.64 | 7.85 | 7.58 | 2.43M |
| July 21, 2025 | 7.8 | 7.74 | 7.74 | 7.9 | 7.68 | 2.29M |
| July 18, 2025 | 7.69 | 7.71 | 7.71 | 7.83 | 7.67 | 1.99M |
| July 17, 2025 | 7.69 | 7.7 | 7.7 | 7.8 | 7.58 | 2.79M |
| July 16, 2025 | 7.85 | 7.77 | 7.77 | 7.87 | 7.58 | 3.04M |
| July 15, 2025 | 7.98 | 7.8 | 7.8 | 8 | 7.75 | 3.17M |
| July 14, 2025 | 7.93 | 7.95 | 7.95 | 8.01 | 7.82 | 2.8M |
| July 11, 2025 | 7.68 | 7.93 | 7.93 | 7.94 | 7.65 | 3.36M |
| July 10, 2025 | 7.43 | 7.74 | 7.74 | 7.74 | 7.36 | 4.35M |
| July 09, 2025 | 7.1 | 7.44 | 7.44 | 7.45 | 7.02 | 4.85M |
| July 08, 2025 | 6.68 | 6.98 | 6.98 | 7.1 | 6.68 | 4.2M |
| July 07, 2025 | 6.81 | 6.69 | 6.69 | 6.85 | 6.65 | 3.3M |
| July 03, 2025 | 6.86 | 6.84 | 6.84 | 6.92 | 6.8 | 1.49M |