8.21
+0.03(+0.37%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2025 | 8.19 | 8.21 | 8.21 | 8.23 | 8.18 | 1.36M |
| September 10, 2025 | 8.22 | 8.18 | 8.18 | 8.22 | 8.18 | 1.28M |
| September 09, 2025 | 8.18 | 8.2 | 8.2 | 8.21 | 8.18 | 1.38M |
| September 08, 2025 | 8.22 | 8.18 | 8.18 | 8.24 | 8.17 | 1.56M |
| September 05, 2025 | 8.2 | 8.21 | 8.21 | 8.23 | 8.16 | 1.19M |
| September 04, 2025 | 8.14 | 8.19 | 8.19 | 8.2 | 8.13 | 1.19M |
| September 03, 2025 | 8.12 | 8.12 | 8.12 | 8.15 | 8.1 | 921,800 |
| September 02, 2025 | 8.11 | 8.1 | 8.1 | 8.12 | 8.04 | 1.96M |
| August 29, 2025 | 8.16 | 8.13 | 8.13 | 8.2 | 8.13 | 1.54M |
| August 28, 2025 | 8.12 | 8.15 | 8.15 | 8.16 | 8.12 | 746,624 |
| August 27, 2025 | 8.13 | 8.12 | 8.12 | 8.13 | 8.11 | 836,457 |
| August 26, 2025 | 8.14 | 8.13 | 8.13 | 8.14 | 8.1 | 789,300 |
| August 25, 2025 | 8.08 | 8.13 | 8.13 | 8.13 | 8.07 | 1.15M |
| August 22, 2025 | 8.03 | 8.09 | 8.09 | 8.1 | 8.01 | 1.2M |
| August 21, 2025 | 8.01 | 8.03 | 8.03 | 8.06 | 8.01 | 1.19M |
| August 20, 2025 | 7.98 | 8.08 | 8.08 | 8.08 | 7.93 | 1.58M |
| August 19, 2025 | 8.07 | 8 | 8 | 8.07 | 7.99 | 1.51M |
| August 18, 2025 | 8.09 | 8.06 | 8.06 | 8.09 | 8.05 | 1.06M |
| August 15, 2025 | 8.11 | 8.07 | 8.07 | 8.11 | 8.05 | 1.2M |
| August 14, 2025 | 8.2 | 8.2 | 8.08 | 8.21 | 8.17 | 4.36M |
| August 13, 2025 | 8.21 | 8.19 | 8.07 | 8.21 | 8.15 | 1.79M |
| August 12, 2025 | 8.14 | 8.17 | 8.05 | 8.18 | 8.12 | 1.42M |
| August 11, 2025 | 8.17 | 8.1 | 7.98 | 8.22 | 8.1 | 1.85M |
| August 08, 2025 | 8.13 | 8.15 | 8.15 | 8.17 | 8.12 | 1.05M |
| August 07, 2025 | 8.12 | 8.12 | 8.12 | 8.14 | 8.09 | 948,947 |
| August 06, 2025 | 8.05 | 8.11 | 8.11 | 8.12 | 8.04 | 1.2M |
| August 05, 2025 | 8.06 | 8.04 | 8.04 | 8.07 | 8.03 | 791,100 |
| August 04, 2025 | 8.02 | 8.05 | 8.05 | 8.09 | 8.02 | 1.41M |
| August 01, 2025 | 8.05 | 8.03 | 8.03 | 8.09 | 7.98 | 1.8M |
| July 31, 2025 | 8.14 | 8.09 | 8.09 | 8.15 | 8.07 | 1.34M |
| July 30, 2025 | 8.08 | 8.09 | 8.09 | 8.12 | 8.06 | 879,100 |
| July 29, 2025 | 8.11 | 8.12 | 8.12 | 8.12 | 8.09 | 774,630 |
| July 28, 2025 | 8.15 | 8.12 | 8.12 | 8.18 | 8.07 | 924,526 |
| July 25, 2025 | 8.18 | 8.15 | 8.15 | 8.19 | 8.13 | 986,101 |
| July 24, 2025 | 8.11 | 8.19 | 8.19 | 8.2 | 8.1 | 1.25M |
| July 23, 2025 | 8 | 8.09 | 8.09 | 8.11 | 7.98 | 1.15M |
| July 22, 2025 | 7.97 | 7.98 | 7.98 | 7.98 | 7.92 | 993,547 |
| July 21, 2025 | 7.99 | 7.97 | 7.97 | 8 | 7.94 | 1.13M |
| July 18, 2025 | 8.01 | 7.98 | 7.98 | 8.02 | 7.97 | 642,112 |
| July 17, 2025 | 7.96 | 7.99 | 7.99 | 8.01 | 7.95 | 1.1M |
| July 16, 2025 | 8.02 | 7.95 | 7.95 | 8.04 | 7.95 | 1.84M |
| July 15, 2025 | 8.15 | 8.05 | 8.05 | 8.15 | 8.05 | 2.12M |
| July 14, 2025 | 8.26 | 8.27 | 8.15 | 8.28 | 8.23 | 5.35M |
| July 11, 2025 | 8.25 | 8.24 | 8.12 | 8.27 | 8.2 | 1.83M |
| July 10, 2025 | 8.2 | 8.23 | 8.11 | 8.25 | 8.19 | 1.37M |
| July 09, 2025 | 8.2 | 8.19 | 8.19 | 8.22 | 8.19 | 1.12M |
| July 08, 2025 | 8.17 | 8.19 | 8.19 | 8.21 | 8.15 | 736,216 |
| July 07, 2025 | 8.18 | 8.17 | 8.17 | 8.24 | 8.15 | 1.82M |
| July 03, 2025 | 8.15 | 8.24 | 8.24 | 8.24 | 8.14 | 943,900 |
| July 02, 2025 | 8.12 | 8.14 | 8.14 | 8.15 | 8.08 | 1.24M |
| July 01, 2025 | 8.11 | 8.11 | 8.11 | 8.19 | 8.11 | 1.8M |
| June 30, 2025 | 8.02 | 8.12 | 8.12 | 8.12 | 7.99 | 2.59M |
| June 27, 2025 | 7.95 | 7.98 | 7.98 | 7.99 | 7.94 | 1.09M |
| June 26, 2025 | 7.95 | 7.95 | 7.95 | 7.96 | 7.93 | 865,400 |
| June 25, 2025 | 7.99 | 7.96 | 7.96 | 8 | 7.94 | 888,850 |
| June 24, 2025 | 8 | 7.99 | 7.99 | 8 | 7.92 | 1.18M |
| June 23, 2025 | 7.74 | 7.9 | 7.9 | 7.9 | 7.71 | 1.81M |
| June 20, 2025 | 7.78 | 7.77 | 7.77 | 7.83 | 7.76 | 1.2M |
| June 18, 2025 | 7.8 | 7.81 | 7.81 | 7.87 | 7.79 | 947,036 |
| June 17, 2025 | 7.83 | 7.81 | 7.81 | 7.87 | 7.77 | 1.45M |