8.74
+0.07(+0.81%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 02, 2025 | 8.39 | 8.42 | 8.42 | 8.48 | 8.34 | 213,913 |
July 01, 2025 | 8.29 | 8.36 | 8.36 | 8.37 | 8.27 | 79,300 |
June 30, 2025 | 8.3 | 8.31 | 8.31 | 8.31 | 8.24 | 105,918 |
June 27, 2025 | 8.21 | 8.26 | 8.26 | 8.29 | 8.08 | 70,537 |
June 26, 2025 | 8.2 | 8.23 | 8.23 | 8.24 | 8.15 | 44,700 |
June 25, 2025 | 8.19 | 8.2 | 8.2 | 8.2 | 8.12 | 78,038 |
June 24, 2025 | 8.14 | 8.16 | 8.16 | 8.19 | 8.09 | 75,434 |
June 23, 2025 | 8.04 | 8.12 | 8.12 | 8.12 | 8.03 | 95,332 |
June 20, 2025 | 8.14 | 8.12 | 8.04 | 8.17 | 8.08 | 110,430 |
June 18, 2025 | 8.11 | 8.12 | 8.04 | 8.16 | 8.09 | 100,717 |
June 17, 2025 | 8.1 | 8.09 | 8.01 | 8.13 | 8.07 | 112,337 |
June 16, 2025 | 8.19 | 8.13 | 8.05 | 8.19 | 8.13 | 54,204 |
June 13, 2025 | 8.15 | 8.14 | 8.06 | 8.16 | 8.13 | 33,700 |
June 12, 2025 | 8.12 | 8.16 | 8.08 | 8.19 | 8.12 | 59,000 |
June 11, 2025 | 8.11 | 8.13 | 8.13 | 8.14 | 8.06 | 115,760 |