8.65
-0.02(-0.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.7 | 8.65 | 8.65 | 8.72 | 8.61 | 71,805 |
| September 25, 2025 | 8.71 | 8.67 | 8.67 | 8.73 | 8.65 | 101,100 |
| September 24, 2025 | 8.8 | 8.69 | 8.69 | 8.9 | 8.65 | 208,500 |
| September 23, 2025 | 8.82 | 8.8 | 8.8 | 8.84 | 8.73 | 90,229 |
| September 22, 2025 | 8.86 | 8.85 | 8.77 | 8.9 | 8.81 | 60,100 |
| September 19, 2025 | 8.92 | 8.82 | 8.74 | 8.92 | 8.82 | 171,100 |
| September 18, 2025 | 8.93 | 8.9 | 8.82 | 8.94 | 8.86 | 132,900 |
| September 17, 2025 | 8.9 | 8.91 | 8.83 | 8.93 | 8.87 | 113,243 |
| September 16, 2025 | 8.87 | 8.87 | 8.79 | 8.87 | 8.85 | 131,300 |
| September 15, 2025 | 8.85 | 8.83 | 8.75 | 8.87 | 8.8 | 119,900 |
| September 12, 2025 | 8.84 | 8.81 | 8.81 | 8.85 | 8.81 | 80,600 |
| September 11, 2025 | 8.84 | 8.85 | 8.85 | 8.86 | 8.77 | 134,600 |
| September 10, 2025 | 8.77 | 8.81 | 8.81 | 8.85 | 8.76 | 143,900 |
| September 09, 2025 | 8.75 | 8.77 | 8.77 | 8.77 | 8.75 | 72,100 |
| September 08, 2025 | 8.75 | 8.73 | 8.73 | 8.75 | 8.72 | 111,326 |
| September 05, 2025 | 8.7 | 8.74 | 8.74 | 8.74 | 8.68 | 120,542 |
| September 04, 2025 | 8.69 | 8.67 | 8.67 | 8.7 | 8.65 | 117,100 |
| September 03, 2025 | 8.64 | 8.7 | 8.7 | 8.7 | 8.62 | 100,529 |
| September 02, 2025 | 8.6 | 8.63 | 8.63 | 8.63 | 8.53 | 163,136 |
| August 29, 2025 | 8.64 | 8.62 | 8.62 | 8.66 | 8.62 | 62,000 |
| August 28, 2025 | 8.64 | 8.62 | 8.62 | 8.67 | 8.59 | 195,100 |
| August 27, 2025 | 8.62 | 8.64 | 8.64 | 8.64 | 8.54 | 75,100 |
| August 26, 2025 | 8.61 | 8.58 | 8.58 | 8.63 | 8.58 | 75,912 |
| August 25, 2025 | 8.57 | 8.64 | 8.64 | 8.64 | 8.56 | 87,715 |
| August 22, 2025 | 8.57 | 8.52 | 8.52 | 8.58 | 8.5 | 58,815 |
| August 21, 2025 | 8.62 | 8.61 | 8.53 | 8.66 | 8.58 | 97,541 |
| August 20, 2025 | 8.68 | 8.62 | 8.54 | 8.68 | 8.62 | 54,300 |
| August 19, 2025 | 8.67 | 8.67 | 8.59 | 8.68 | 8.64 | 72,200 |
| August 18, 2025 | 8.63 | 8.66 | 8.58 | 8.68 | 8.62 | 93,517 |
| August 15, 2025 | 8.67 | 8.6 | 8.6 | 8.68 | 8.6 | 59,900 |
| August 14, 2025 | 8.61 | 8.65 | 8.65 | 8.67 | 8.6 | 127,500 |
| August 13, 2025 | 8.59 | 8.64 | 8.64 | 8.65 | 8.57 | 119,010 |
| August 12, 2025 | 8.6 | 8.59 | 8.59 | 8.61 | 8.54 | 50,200 |
| August 11, 2025 | 8.59 | 8.58 | 8.58 | 8.61 | 8.54 | 46,300 |
| August 08, 2025 | 8.58 | 8.57 | 8.57 | 8.6 | 8.55 | 45,733 |
| August 07, 2025 | 8.52 | 8.53 | 8.53 | 8.57 | 8.51 | 86,244 |
| August 06, 2025 | 8.5 | 8.5 | 8.5 | 8.5 | 8.46 | 36,400 |
| August 05, 2025 | 8.43 | 8.48 | 8.48 | 8.49 | 8.43 | 47,336 |
| August 04, 2025 | 8.45 | 8.44 | 8.44 | 8.46 | 8.39 | 40,900 |
| August 01, 2025 | 8.43 | 8.42 | 8.42 | 8.59 | 8.35 | 62,609 |
| July 31, 2025 | 8.41 | 8.4 | 8.4 | 8.41 | 8.38 | 59,023 |
| July 30, 2025 | 8.42 | 8.41 | 8.41 | 8.45 | 8.34 | 96,800 |
| July 29, 2025 | 8.37 | 8.41 | 8.41 | 8.44 | 8.31 | 42,500 |
| July 28, 2025 | 8.32 | 8.34 | 8.34 | 8.35 | 8.3 | 88,638 |
| July 25, 2025 | 8.26 | 8.3 | 8.3 | 8.31 | 8.26 | 52,155 |
| July 24, 2025 | 8.28 | 8.26 | 8.26 | 8.32 | 8.21 | 95,300 |
| July 23, 2025 | 8.4 | 8.36 | 8.28 | 8.44 | 8.34 | 108,630 |
| July 22, 2025 | 8.41 | 8.37 | 8.29 | 8.41 | 8.32 | 88,300 |
| July 21, 2025 | 8.41 | 8.38 | 8.3 | 8.45 | 8.36 | 65,600 |
| July 18, 2025 | 8.42 | 8.38 | 8.3 | 8.46 | 8.37 | 95,831 |
| July 17, 2025 | 8.41 | 8.42 | 8.34 | 8.5 | 8.37 | 120,636 |
| July 16, 2025 | 8.45 | 8.41 | 8.33 | 8.46 | 8.39 | 74,300 |
| July 15, 2025 | 8.53 | 8.43 | 8.43 | 8.53 | 8.4 | 100,833 |
| July 14, 2025 | 8.55 | 8.5 | 8.5 | 8.55 | 8.46 | 77,200 |
| July 11, 2025 | 8.53 | 8.5 | 8.5 | 8.56 | 8.45 | 117,122 |
| July 10, 2025 | 8.48 | 8.51 | 8.51 | 8.53 | 8.44 | 97,500 |
| July 09, 2025 | 8.43 | 8.51 | 8.51 | 8.54 | 8.39 | 205,220 |
| July 08, 2025 | 8.4 | 8.43 | 8.43 | 8.45 | 8.36 | 108,216 |
| July 07, 2025 | 8.44 | 8.38 | 8.38 | 8.46 | 8.32 | 83,200 |
| July 03, 2025 | 8.45 | 8.43 | 8.43 | 8.45 | 8.4 | 29,200 |