8.64
+0.33(+3.97%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.46 | 8.64 | 8.64 | 8.65 | 8.35 | 1.13M |
| September 04, 2025 | 8.42 | 8.31 | 8.31 | 8.42 | 8.25 | 1.11M |
| September 03, 2025 | 8.56 | 8.44 | 8.44 | 8.62 | 8.35 | 1.29M |
| September 02, 2025 | 8.43 | 8.46 | 8.46 | 8.48 | 8.22 | 2.25M |
| August 29, 2025 | 7.85 | 8.17 | 8.17 | 8.21 | 7.84 | 1.59M |
| August 28, 2025 | 7.87 | 7.83 | 7.83 | 7.9 | 7.73 | 2.15M |
| August 27, 2025 | 7.81 | 7.8 | 7.8 | 7.83 | 7.68 | 483,200 |
| August 26, 2025 | 7.73 | 7.86 | 7.86 | 7.87 | 7.72 | 931,000 |
| August 25, 2025 | 7.78 | 7.67 | 7.67 | 7.83 | 7.64 | 954,741 |
| August 22, 2025 | 7.36 | 7.75 | 7.75 | 7.8 | 7.31 | 2.32M |
| August 21, 2025 | 7.22 | 7.4 | 7.4 | 7.42 | 7.19 | 2.78M |
| August 20, 2025 | 7.16 | 7.26 | 7.21 | 7.32 | 7.13 | 1.02M |
| August 19, 2025 | 7.32 | 7.09 | 7.04 | 7.32 | 7.08 | 1.42M |
| August 18, 2025 | 7.3 | 7.29 | 7.24 | 7.33 | 7.15 | 1.24M |
| August 15, 2025 | 7.02 | 7.27 | 7.27 | 7.29 | 6.99 | 2.17M |
| August 14, 2025 | 7.01 | 7.01 | 7.01 | 7.12 | 6.99 | 2.9M |
| August 13, 2025 | 7.21 | 7.05 | 7.05 | 7.21 | 7.01 | 1.7M |
| August 12, 2025 | 7.08 | 7.14 | 7.14 | 7.14 | 6.95 | 1.46M |
| August 11, 2025 | 6.88 | 7.03 | 7.03 | 7.07 | 6.71 | 1.1M |
| August 08, 2025 | 7.38 | 7.03 | 7.03 | 7.38 | 7.03 | 2.39M |
| August 07, 2025 | 7.29 | 7.54 | 7.54 | 7.59 | 7.09 | 2.49M |
| August 06, 2025 | 7.32 | 7.46 | 7.46 | 7.49 | 7.3 | 933,600 |
| August 05, 2025 | 7.17 | 7.31 | 7.31 | 7.31 | 7.09 | 1.52M |
| August 04, 2025 | 6.99 | 7.19 | 7.19 | 7.19 | 6.99 | 469,500 |
| August 01, 2025 | 6.95 | 6.94 | 6.94 | 7.12 | 6.86 | 827,604 |
| July 31, 2025 | 6.93 | 6.8 | 6.8 | 6.93 | 6.78 | 610,915 |
| July 30, 2025 | 7.03 | 6.84 | 6.84 | 7.04 | 6.81 | 686,740 |
| July 29, 2025 | 7.12 | 7.11 | 7.11 | 7.19 | 7.07 | 977,500 |
| July 28, 2025 | 7.33 | 7.19 | 7.19 | 7.36 | 7.17 | 637,118 |
| July 25, 2025 | 7.39 | 7.35 | 7.35 | 7.42 | 7.27 | 955,551 |
| July 24, 2025 | 7.5 | 7.44 | 7.44 | 7.58 | 7.32 | 704,361 |
| July 23, 2025 | 7.68 | 7.54 | 7.54 | 7.68 | 7.47 | 767,016 |
| July 22, 2025 | 7.5 | 7.68 | 7.68 | 7.7 | 7.49 | 1M |
| July 21, 2025 | 7.12 | 7.51 | 7.51 | 7.55 | 7.12 | 1.75M |
| July 18, 2025 | 7.18 | 7 | 7 | 7.21 | 6.98 | 698,170 |
| July 17, 2025 | 7.13 | 7.12 | 7.12 | 7.13 | 7 | 687,524 |
| July 16, 2025 | 7.27 | 7.24 | 7.24 | 7.28 | 7.08 | 1.05M |
| July 15, 2025 | 7.2 | 7.24 | 7.24 | 7.26 | 7.06 | 894,000 |
| July 14, 2025 | 7.3 | 7.23 | 7.23 | 7.4 | 7.2 | 840,824 |
| July 11, 2025 | 7.25 | 7.31 | 7.31 | 7.33 | 7.2 | 904,117 |
| July 10, 2025 | 7.17 | 7.18 | 7.18 | 7.19 | 7.07 | 619,900 |
| July 09, 2025 | 7.09 | 7.15 | 7.15 | 7.19 | 7.01 | 802,300 |
| July 08, 2025 | 7.28 | 7.07 | 7.07 | 7.35 | 6.99 | 1.16M |
| July 07, 2025 | 7.42 | 7.37 | 7.37 | 7.42 | 7.14 | 1.01M |
| July 03, 2025 | 7.37 | 7.52 | 7.52 | 7.54 | 7.31 | 606,913 |
| July 02, 2025 | 7.33 | 7.43 | 7.43 | 7.45 | 7.21 | 879,117 |
| July 01, 2025 | 7.38 | 7.27 | 7.27 | 7.38 | 7.25 | 372,000 |
| June 30, 2025 | 7.05 | 7.21 | 7.21 | 7.22 | 7.04 | 523,100 |
| June 27, 2025 | 7.13 | 7.06 | 7.06 | 7.16 | 7.02 | 1.02M |
| June 26, 2025 | 7.2 | 7.31 | 7.31 | 7.33 | 7.13 | 976,600 |
| June 25, 2025 | 7.08 | 7.11 | 7.11 | 7.12 | 7.01 | 1.01M |
| June 24, 2025 | 7.09 | 7.05 | 7.05 | 7.12 | 6.9 | 844,100 |
| June 23, 2025 | 7.16 | 7.24 | 7.24 | 7.44 | 7.12 | 1.1M |
| June 20, 2025 | 7.02 | 7.1 | 7.1 | 7.22 | 6.99 | 1.13M |
| June 18, 2025 | 7.08 | 7.07 | 7.07 | 7.25 | 7.04 | 1.31M |
| June 17, 2025 | 7.13 | 7.11 | 7.11 | 7.15 | 7.07 | 583,528 |
| June 16, 2025 | 7.19 | 7.15 | 7.15 | 7.25 | 7.08 | 784,451 |
| June 13, 2025 | 7.31 | 7.25 | 7.25 | 7.34 | 7.22 | 1.06M |
| June 12, 2025 | 7.16 | 7.23 | 7.23 | 7.25 | 7.1 | 1.56M |
| June 11, 2025 | 7.1 | 7.05 | 7.05 | 7.1 | 7.01 | 704,542 |