8.19
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.17 | 8.19 | 8.19 | 8.38 | 8.13 | 115,629 |
| September 25, 2025 | 8.22 | 8.19 | 8.19 | 8.33 | 8.05 | 103,404 |
| September 24, 2025 | 8.54 | 8.24 | 8.24 | 8.7 | 8.24 | 162,111 |
| September 23, 2025 | 8.05 | 8.42 | 8.42 | 8.71 | 8.05 | 367,500 |
| September 22, 2025 | 7.39 | 7.98 | 7.98 | 8.05 | 7.3 | 686,367 |
| September 19, 2025 | 7.71 | 7.47 | 7.47 | 7.83 | 7.32 | 469,700 |
| September 18, 2025 | 7.56 | 7.67 | 7.67 | 7.7 | 7.42 | 325,000 |
| September 17, 2025 | 7.32 | 7.47 | 7.47 | 7.79 | 7.26 | 256,500 |
| September 16, 2025 | 7 | 7.29 | 7.29 | 7.34 | 6.75 | 166,417 |
| September 15, 2025 | 7.03 | 7 | 7 | 7.38 | 6.97 | 246,500 |
| September 12, 2025 | 7.04 | 7.03 | 7.03 | 7.07 | 6.83 | 164,405 |
| September 11, 2025 | 6.8 | 7.03 | 7.03 | 7.04 | 6.74 | 88,235 |
| September 10, 2025 | 7.08 | 6.83 | 6.83 | 7.11 | 6.63 | 183,800 |
| September 09, 2025 | 7.42 | 7.12 | 7.12 | 7.58 | 7.09 | 299,500 |
| September 08, 2025 | 7.11 | 7.35 | 7.35 | 7.39 | 7.04 | 274,909 |
| September 05, 2025 | 6.87 | 7.09 | 7.09 | 7.17 | 6.87 | 158,238 |
| September 04, 2025 | 6.72 | 6.93 | 6.93 | 6.96 | 6.66 | 125,415 |
| September 03, 2025 | 6.61 | 6.69 | 6.69 | 6.75 | 6.57 | 166,147 |
| September 02, 2025 | 6.67 | 6.68 | 6.68 | 6.83 | 6.61 | 133,705 |
| August 29, 2025 | 6.38 | 6.7 | 6.7 | 6.76 | 6.38 | 235,503 |
| August 28, 2025 | 6.54 | 6.31 | 6.31 | 6.59 | 6.27 | 549,610 |
| August 27, 2025 | 6.59 | 6.55 | 6.55 | 6.75 | 6.54 | 96,300 |
| August 26, 2025 | 6.78 | 6.6 | 6.6 | 6.83 | 6.59 | 95,166 |
| August 25, 2025 | 6.97 | 6.79 | 6.79 | 6.97 | 6.7 | 122,708 |
| August 22, 2025 | 6.62 | 6.93 | 6.93 | 7.04 | 6.62 | 279,342 |
| August 21, 2025 | 6.6 | 6.62 | 6.62 | 6.81 | 6.52 | 214,719 |
| August 20, 2025 | 6.56 | 6.6 | 6.6 | 6.7 | 6.37 | 168,853 |
| August 19, 2025 | 6.4 | 6.5 | 6.5 | 6.62 | 6.28 | 261,892 |
| August 18, 2025 | 6.22 | 6.38 | 6.38 | 6.53 | 6.14 | 257,900 |
| August 15, 2025 | 6.24 | 6.23 | 6.23 | 6.34 | 6.11 | 240,800 |
| August 14, 2025 | 6.22 | 6.22 | 6.22 | 6.42 | 6.11 | 242,900 |
| August 13, 2025 | 6.2 | 6.26 | 6.26 | 6.35 | 6.15 | 169,111 |
| August 12, 2025 | 6.17 | 6.16 | 6.16 | 6.3 | 6.07 | 217,601 |
| August 11, 2025 | 6.17 | 6.1 | 6.1 | 6.6 | 6.03 | 369,748 |
| August 08, 2025 | 6.2 | 5.85 | 5.85 | 6.2 | 5.78 | 385,400 |
| August 07, 2025 | 6.67 | 6.19 | 6.19 | 6.85 | 6.14 | 308,434 |
| August 06, 2025 | 7.34 | 6.65 | 6.65 | 7.5 | 6.56 | 530,100 |
| August 05, 2025 | 7.78 | 8.19 | 8.19 | 8.27 | 7.76 | 189,006 |
| August 04, 2025 | 7.8 | 7.74 | 7.74 | 7.89 | 7.71 | 89,100 |
| August 01, 2025 | 8.05 | 7.79 | 7.79 | 8.07 | 7.56 | 148,626 |
| July 31, 2025 | 8.04 | 8.09 | 8.09 | 8.18 | 7.91 | 122,600 |
| July 30, 2025 | 8.48 | 8.17 | 8.17 | 8.87 | 8 | 98,619 |
| July 29, 2025 | 8.86 | 8.45 | 8.45 | 8.86 | 8.38 | 109,542 |
| July 28, 2025 | 8.58 | 8.87 | 8.87 | 8.96 | 8.57 | 134,331 |
| July 25, 2025 | 8.52 | 8.51 | 8.51 | 8.64 | 8.32 | 128,927 |
| July 24, 2025 | 8.83 | 8.39 | 8.39 | 8.95 | 8.31 | 128,315 |
| July 23, 2025 | 8.09 | 8.83 | 8.83 | 8.96 | 8.09 | 299,641 |
| July 22, 2025 | 8.1 | 8 | 8 | 8.3 | 7.97 | 217,131 |
| July 21, 2025 | 7.78 | 8.02 | 8.02 | 8.09 | 7.78 | 94,600 |
| July 18, 2025 | 8.12 | 7.76 | 7.76 | 8.27 | 7.74 | 136,813 |
| July 17, 2025 | 7.72 | 7.98 | 7.98 | 8.16 | 7.72 | 128,900 |
| July 16, 2025 | 7.89 | 7.68 | 7.68 | 7.95 | 7.38 | 173,167 |
| July 15, 2025 | 8.21 | 7.85 | 7.85 | 8.31 | 7.85 | 132,132 |
| July 14, 2025 | 8.44 | 8.24 | 8.24 | 8.44 | 8.23 | 64,300 |
| July 11, 2025 | 8.42 | 8.52 | 8.52 | 8.64 | 8.28 | 72,892 |
| July 10, 2025 | 8.38 | 8.42 | 8.44 | 8.57 | 8.33 | 68,037 |
| July 09, 2025 | 8.55 | 8.38 | 8.38 | 8.73 | 8.31 | 56,748 |
| July 08, 2025 | 8.42 | 8.57 | 8.57 | 8.83 | 8.37 | 92,918 |
| July 07, 2025 | 8.29 | 8.38 | 8.38 | 8.53 | 8.2 | 181,000 |
| July 03, 2025 | 8.5 | 8.43 | 8.43 | 8.68 | 8.41 | 72,684 |