8.14
-0.36(-4.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 8.39 | 8.14 | 8.14 | 8.46 | 8.1 | 289,323 |
| September 11, 2025 | 8.51 | 8.5 | 8.5 | 8.56 | 8.32 | 231,401 |
| September 10, 2025 | 8.22 | 8.46 | 8.46 | 8.57 | 8.2 | 220,036 |
| September 09, 2025 | 8.6 | 8.27 | 8.27 | 8.73 | 8.21 | 421,071 |
| September 08, 2025 | 8.48 | 8.63 | 8.63 | 8.65 | 8.37 | 150,220 |
| September 05, 2025 | 8.48 | 8.54 | 8.54 | 8.62 | 8.42 | 214,900 |
| September 04, 2025 | 8.37 | 8.41 | 8.41 | 8.55 | 8.28 | 354,200 |
| September 03, 2025 | 8.7 | 8.32 | 8.32 | 8.79 | 8.32 | 315,733 |
| September 02, 2025 | 8.5 | 8.79 | 8.79 | 8.94 | 8.33 | 632,382 |
| August 29, 2025 | 8.53 | 8.63 | 8.63 | 8.67 | 8.42 | 395,188 |
| August 28, 2025 | 8.75 | 8.59 | 8.59 | 8.75 | 8.35 | 338,200 |
| August 27, 2025 | 8.69 | 8.72 | 8.72 | 8.77 | 8.54 | 361,100 |
| August 26, 2025 | 8.43 | 8.71 | 8.71 | 8.72 | 8.43 | 307,611 |
| August 25, 2025 | 8.67 | 8.43 | 8.43 | 8.75 | 8.43 | 201,720 |
| August 22, 2025 | 8.59 | 8.67 | 8.67 | 8.87 | 8.59 | 294,800 |
| August 21, 2025 | 8.44 | 8.53 | 8.53 | 8.63 | 8.39 | 198,096 |
| August 20, 2025 | 8.39 | 8.56 | 8.56 | 8.57 | 8.24 | 266,743 |
| August 19, 2025 | 8.39 | 8.39 | 8.39 | 8.51 | 8.29 | 241,818 |
| August 18, 2025 | 8.42 | 8.37 | 8.37 | 8.64 | 8.33 | 234,313 |
| August 15, 2025 | 8.68 | 8.41 | 8.41 | 8.69 | 8.34 | 250,019 |
| August 14, 2025 | 8.69 | 8.61 | 8.61 | 8.77 | 8.45 | 187,829 |
| August 13, 2025 | 8.42 | 8.87 | 8.87 | 8.94 | 8.25 | 260,162 |
| August 12, 2025 | 8.14 | 8.34 | 8.34 | 8.4 | 8.06 | 315,425 |
| August 11, 2025 | 8.6 | 8.15 | 8.15 | 8.61 | 8.03 | 597,714 |
| August 08, 2025 | 9 | 8.69 | 8.69 | 9.14 | 8.65 | 382,308 |
| August 07, 2025 | 8.53 | 8.67 | 8.67 | 8.69 | 8.42 | 342,622 |
| August 06, 2025 | 8.4 | 8.38 | 8.38 | 8.47 | 8.31 | 309,841 |
| August 05, 2025 | 8.7 | 8.48 | 8.48 | 8.82 | 8.35 | 348,323 |
| August 04, 2025 | 8.43 | 8.6 | 8.6 | 8.62 | 8.31 | 404,302 |
| August 01, 2025 | 8.62 | 8.38 | 8.38 | 8.7 | 8.38 | 441,152 |
| July 31, 2025 | 8.82 | 8.83 | 8.84 | 8.94 | 8.75 | 190,794 |
| July 30, 2025 | 9.19 | 8.87 | 8.87 | 9.44 | 8.77 | 433,700 |
| July 29, 2025 | 9.37 | 9.11 | 9.11 | 9.42 | 9.07 | 449,034 |
| July 28, 2025 | 9.22 | 9.29 | 9.29 | 9.75 | 9.22 | 673,344 |
| July 25, 2025 | 9.21 | 9.24 | 9.24 | 9.35 | 9.02 | 537,576 |
| July 24, 2025 | 9.28 | 9.33 | 9.33 | 9.68 | 8.97 | 875,775 |
| July 23, 2025 | 8.77 | 9.14 | 9.14 | 9.53 | 8.73 | 1.22M |
| July 22, 2025 | 9.17 | 8.66 | 8.66 | 9.18 | 8.48 | 1.31M |
| July 21, 2025 | 10.74 | 8.87 | 8.87 | 10.79 | 8.8 | 2.56M |
| July 18, 2025 | 11.73 | 11.23 | 11.23 | 11.83 | 11.23 | 251,117 |
| July 17, 2025 | 11.36 | 11.63 | 11.63 | 11.68 | 11.33 | 222,700 |
| July 16, 2025 | 11.04 | 11.36 | 11.36 | 11.46 | 10.76 | 465,205 |
| July 15, 2025 | 11.19 | 11.02 | 11.02 | 11.2 | 10.86 | 275,609 |
| July 14, 2025 | 11.1 | 11.15 | 11.15 | 11.28 | 10.98 | 230,100 |
| July 11, 2025 | 11.42 | 11.15 | 11.15 | 11.5 | 11.01 | 404,423 |
| July 10, 2025 | 11.52 | 11.5 | 11.5 | 11.68 | 11.31 | 258,000 |
| July 09, 2025 | 11.91 | 11.55 | 11.55 | 11.94 | 11.3 | 271,040 |
| July 08, 2025 | 11.15 | 11.97 | 11.97 | 12 | 11 | 515,235 |
| July 07, 2025 | 11.32 | 11.32 | 11.32 | 11.42 | 11 | 409,100 |
| July 03, 2025 | 11.57 | 11.36 | 11.36 | 11.62 | 11.18 | 150,400 |
| July 02, 2025 | 11.79 | 11.48 | 11.48 | 11.79 | 11.44 | 271,800 |
| July 01, 2025 | 11.59 | 11.69 | 11.69 | 12.05 | 11.52 | 361,622 |
| June 30, 2025 | 11.76 | 11.77 | 11.77 | 11.78 | 11.32 | 489,032 |
| June 27, 2025 | 11.78 | 11.77 | 11.77 | 11.98 | 11.58 | 2.51M |
| June 26, 2025 | 11.77 | 11.77 | 11.77 | 11.95 | 11.74 | 229,400 |
| June 25, 2025 | 12.11 | 11.76 | 11.76 | 12.18 | 11.54 | 274,084 |
| June 24, 2025 | 11.59 | 12.18 | 12.18 | 12.21 | 11.55 | 539,724 |
| June 23, 2025 | 11.15 | 11.59 | 11.59 | 11.67 | 10.74 | 597,793 |
| June 20, 2025 | 11.01 | 11.1 | 11.1 | 11.39 | 11 | 466,702 |
| June 18, 2025 | 11.34 | 11.01 | 11.01 | 11.37 | 11 | 207,900 |