8.35
-0.03(-0.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.41 | 8.35 | 8.35 | 8.41 | 8.25 | 161,568 |
| September 25, 2025 | 8.47 | 8.38 | 8.38 | 8.49 | 8.25 | 228,900 |
| September 24, 2025 | 8.46 | 8.43 | 8.43 | 8.55 | 8.32 | 168,909 |
| September 23, 2025 | 8.68 | 8.43 | 8.43 | 8.68 | 8.42 | 145,925 |
| September 22, 2025 | 8.32 | 8.64 | 8.64 | 8.75 | 8.28 | 217,642 |
| September 19, 2025 | 8.58 | 8.39 | 8.39 | 8.62 | 8.37 | 299,300 |
| September 18, 2025 | 8.34 | 8.53 | 8.53 | 8.53 | 8.31 | 355,029 |
| September 17, 2025 | 8.36 | 8.33 | 8.33 | 8.42 | 8.17 | 243,100 |
| September 16, 2025 | 8.45 | 8.34 | 8.34 | 8.45 | 8.27 | 252,501 |
| September 15, 2025 | 8.52 | 8.46 | 8.46 | 8.54 | 8.37 | 282,541 |
| September 12, 2025 | 8.64 | 8.52 | 8.52 | 8.73 | 8.52 | 228,325 |
| September 11, 2025 | 8.35 | 8.72 | 8.72 | 8.81 | 8.33 | 444,629 |
| September 10, 2025 | 8.37 | 8.26 | 8.26 | 8.54 | 8.21 | 356,209 |
| September 09, 2025 | 8.83 | 8.45 | 8.45 | 8.83 | 8.15 | 1.62M |
| September 08, 2025 | 9.01 | 9.53 | 9.53 | 9.57 | 9 | 610,800 |
| September 05, 2025 | 8.72 | 9.01 | 9.01 | 9.03 | 8.66 | 176,227 |
| September 04, 2025 | 8.67 | 8.69 | 8.69 | 8.72 | 8.5 | 142,000 |
| September 03, 2025 | 8.79 | 8.65 | 8.65 | 8.88 | 8.62 | 149,922 |
| September 02, 2025 | 8.96 | 8.82 | 8.82 | 9.06 | 8.74 | 259,900 |
| August 29, 2025 | 8.87 | 8.93 | 8.93 | 8.95 | 8.78 | 192,434 |
| August 28, 2025 | 8.7 | 8.87 | 8.87 | 8.89 | 8.6 | 277,728 |
| August 27, 2025 | 8.58 | 8.72 | 8.72 | 8.76 | 8.58 | 99,927 |
| August 26, 2025 | 8.71 | 8.64 | 8.64 | 8.79 | 8.59 | 110,200 |
| August 25, 2025 | 8.88 | 8.71 | 8.71 | 8.89 | 8.7 | 120,647 |
| August 22, 2025 | 8.71 | 8.88 | 8.88 | 8.91 | 8.68 | 190,300 |
| August 21, 2025 | 8.5 | 8.64 | 8.64 | 8.66 | 8.34 | 181,325 |
| August 20, 2025 | 8.68 | 8.51 | 8.51 | 8.68 | 8.47 | 248,600 |
| August 19, 2025 | 8.99 | 8.71 | 8.71 | 8.99 | 8.66 | 169,500 |
| August 18, 2025 | 8.73 | 8.95 | 8.95 | 8.97 | 8.72 | 147,727 |
| August 15, 2025 | 8.73 | 8.77 | 8.77 | 8.8 | 8.7 | 89,100 |
| August 14, 2025 | 8.71 | 8.73 | 8.73 | 8.82 | 8.66 | 196,400 |
| August 13, 2025 | 8.68 | 8.78 | 8.78 | 8.81 | 8.55 | 148,300 |
| August 12, 2025 | 8.59 | 8.59 | 8.59 | 8.68 | 8.47 | 233,575 |
| August 11, 2025 | 8.81 | 8.55 | 8.55 | 8.81 | 8.47 | 264,100 |
| August 08, 2025 | 9.1 | 8.85 | 8.85 | 9.1 | 8.82 | 253,232 |
| August 07, 2025 | 9.1 | 9.09 | 9.09 | 9.18 | 8.98 | 181,800 |
| August 06, 2025 | 9.01 | 9.05 | 9.05 | 9.12 | 8.97 | 145,135 |
| August 05, 2025 | 9.21 | 9.02 | 9.02 | 9.35 | 9 | 160,638 |
| August 04, 2025 | 9.1 | 9.15 | 9.15 | 9.19 | 9.05 | 185,448 |
| August 01, 2025 | 9.1 | 9.03 | 9.03 | 9.22 | 8.88 | 283,800 |
| July 31, 2025 | 9.29 | 9.26 | 9.26 | 9.62 | 9.15 | 332,179 |
| July 30, 2025 | 9.16 | 9.32 | 9.32 | 9.36 | 9.11 | 144,200 |
| July 29, 2025 | 9.31 | 9.12 | 9.12 | 9.32 | 9.1 | 132,800 |
| July 28, 2025 | 9.31 | 9.25 | 9.25 | 9.38 | 9.18 | 137,900 |
| July 25, 2025 | 9.25 | 9.3 | 9.3 | 9.33 | 9.21 | 144,126 |
| July 24, 2025 | 9.2 | 9.25 | 9.25 | 9.33 | 9.15 | 143,300 |
| July 23, 2025 | 9.17 | 9.3 | 9.3 | 9.38 | 9.07 | 238,100 |
| July 22, 2025 | 9.15 | 9.07 | 9.07 | 9.15 | 8.99 | 217,800 |
| July 21, 2025 | 9.2 | 9.16 | 9.16 | 9.28 | 9.12 | 146,044 |
| July 18, 2025 | 9.37 | 9.18 | 9.18 | 9.37 | 9.15 | 134,006 |
| July 17, 2025 | 9.28 | 9.34 | 9.34 | 9.35 | 9.14 | 257,300 |
| July 16, 2025 | 9.14 | 9.29 | 9.29 | 9.34 | 9.1 | 294,800 |
| July 15, 2025 | 9.16 | 9.15 | 9.15 | 9.84 | 9.1 | 506,758 |
| July 14, 2025 | 8.84 | 8.89 | 8.89 | 9.01 | 8.82 | 240,200 |
| July 11, 2025 | 9.01 | 8.87 | 8.87 | 9.02 | 8.78 | 213,900 |
| July 10, 2025 | 9.12 | 9.04 | 9.04 | 9.16 | 8.99 | 221,800 |
| July 09, 2025 | 9.17 | 9.14 | 9.14 | 9.3 | 9.12 | 191,793 |
| July 08, 2025 | 9.09 | 9.14 | 9.14 | 9.15 | 8.98 | 237,900 |
| July 07, 2025 | 9.07 | 9.03 | 9.03 | 9.24 | 9.02 | 176,912 |
| July 03, 2025 | 9.14 | 9.18 | 9.18 | 9.23 | 9.06 | 100,100 |