8.21
-0.54(-6.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 9 | 8.21 | 8.21 | 9.1 | 8.1 | 170,645 |
| September 11, 2025 | 8.07 | 8.75 | 8.75 | 9.39 | 7.85 | 377,938 |
| September 10, 2025 | 7.5 | 7.38 | 7.38 | 7.68 | 7.1 | 128,201 |
| September 09, 2025 | 7.38 | 7.08 | 7.08 | 7.56 | 7 | 113,136 |
| September 08, 2025 | 6.45 | 7.31 | 7.31 | 7.45 | 6.45 | 236,300 |
| September 05, 2025 | 5.91 | 6.4 | 6.4 | 6.48 | 5.91 | 91,608 |
| September 04, 2025 | 5.84 | 5.82 | 5.82 | 5.98 | 5.81 | 19,204 |
| September 03, 2025 | 5.92 | 6.01 | 6.01 | 6.08 | 5.89 | 44,944 |
| September 02, 2025 | 5.79 | 5.85 | 5.85 | 6.03 | 5.79 | 28,000 |
| August 29, 2025 | 5.6 | 6.01 | 6.01 | 6.09 | 5.58 | 40,100 |
| August 28, 2025 | 5.96 | 5.56 | 5.56 | 5.96 | 5.51 | 22,931 |
| August 27, 2025 | 6.2 | 5.95 | 5.95 | 6.2 | 5.8 | 25,624 |
| August 26, 2025 | 5.74 | 6.1 | 6.1 | 6.2 | 5.74 | 32,000 |
| August 25, 2025 | 5.9 | 5.84 | 5.84 | 6 | 5.78 | 39,331 |
| August 22, 2025 | 5.65 | 5.83 | 5.83 | 6.05 | 5.65 | 50,700 |
| August 21, 2025 | 5.38 | 5.6 | 5.6 | 5.71 | 5.25 | 24,637 |
| August 20, 2025 | 5.58 | 5.45 | 5.45 | 5.66 | 5.3 | 41,100 |
| August 19, 2025 | 5.36 | 5.58 | 5.58 | 5.64 | 5.24 | 58,746 |
| August 18, 2025 | 5.18 | 5.35 | 5.35 | 5.38 | 5.18 | 19,200 |
| August 15, 2025 | 4.91 | 5.1 | 5.1 | 5.11 | 4.9 | 54,408 |
| August 14, 2025 | 4.72 | 4.93 | 4.93 | 4.93 | 4.7 | 29,900 |
| August 13, 2025 | 4.71 | 4.68 | 4.68 | 4.84 | 4.68 | 8,300 |
| August 12, 2025 | 4.75 | 4.61 | 4.61 | 4.92 | 4.54 | 49,365 |
| August 11, 2025 | 4.75 | 4.75 | 4.75 | 4.95 | 4.65 | 25,606 |
| August 08, 2025 | 4.88 | 4.8 | 4.8 | 5.09 | 4.63 | 20,100 |
| August 07, 2025 | 5.09 | 4.93 | 4.93 | 5.09 | 4.71 | 13,500 |
| August 06, 2025 | 4.79 | 5.02 | 5.02 | 5.06 | 4.79 | 9,425 |
| August 05, 2025 | 4.85 | 4.85 | 4.85 | 4.98 | 4.7 | 35,800 |
| August 04, 2025 | 5.25 | 4.81 | 4.81 | 5.25 | 4.69 | 50,525 |
| August 01, 2025 | 5.3 | 5.1 | 5.1 | 5.3 | 5 | 26,847 |
| July 31, 2025 | 5.74 | 5.3 | 5.3 | 5.74 | 5.3 | 17,621 |
| July 30, 2025 | 5.67 | 5.75 | 5.75 | 5.8 | 5.59 | 32,778 |
| July 29, 2025 | 5.84 | 5.64 | 5.64 | 5.93 | 5.55 | 28,639 |
| July 28, 2025 | 5.99 | 5.98 | 5.98 | 5.99 | 5.61 | 58,342 |
| July 25, 2025 | 5.82 | 5.6 | 5.6 | 5.99 | 5.52 | 16,200 |
| July 24, 2025 | 5.82 | 5.91 | 5.91 | 6.08 | 5.69 | 37,248 |
| July 23, 2025 | 5.74 | 5.78 | 5.78 | 6.18 | 5.63 | 46,150 |
| July 22, 2025 | 6.13 | 5.77 | 5.77 | 6.21 | 5.68 | 106,343 |
| July 21, 2025 | 5.34 | 6.22 | 6.22 | 6.62 | 5.34 | 306,420 |
| July 18, 2025 | 5.26 | 5.33 | 5.33 | 5.41 | 5.17 | 50,900 |
| July 17, 2025 | 5.23 | 5.16 | 5.16 | 5.33 | 5.02 | 22,800 |
| July 16, 2025 | 5.31 | 5.2 | 5.2 | 5.36 | 5.12 | 51,800 |
| July 15, 2025 | 5.13 | 5.38 | 5.38 | 5.49 | 5.02 | 95,901 |
| July 14, 2025 | 5.2 | 5.14 | 5.14 | 5.3 | 4.96 | 42,737 |
| July 11, 2025 | 4.91 | 5.2 | 5.2 | 5.25 | 4.8 | 75,736 |
| July 10, 2025 | 4.69 | 4.89 | 4.89 | 4.97 | 4.69 | 42,706 |
| July 09, 2025 | 4.75 | 4.69 | 4.69 | 4.75 | 4.6 | 10,233 |
| July 08, 2025 | 4.66 | 4.78 | 4.78 | 4.84 | 4.66 | 16,300 |
| July 07, 2025 | 4.71 | 4.66 | 4.66 | 4.71 | 4.52 | 39,500 |
| July 03, 2025 | 4.68 | 4.8 | 4.8 | 4.8 | 4.62 | 4,900 |
| July 02, 2025 | 4.58 | 4.68 | 4.68 | 4.68 | 4.53 | 5,746 |
| July 01, 2025 | 4.68 | 4.57 | 4.57 | 4.72 | 4.56 | 13,300 |
| June 30, 2025 | 4.5 | 4.68 | 4.68 | 4.9 | 4.5 | 47,600 |
| June 27, 2025 | 4.4 | 4.6 | 4.6 | 4.6 | 4.4 | 51,046 |
| June 26, 2025 | 4.41 | 4.38 | 4.38 | 4.42 | 4.34 | 29,800 |
| June 25, 2025 | 4.39 | 4.36 | 4.36 | 4.42 | 4.24 | 60,100 |
| June 24, 2025 | 4.35 | 4.39 | 4.39 | 4.5 | 4.28 | 29,400 |
| June 23, 2025 | 4.4 | 4.3 | 4.3 | 4.45 | 4.25 | 47,000 |
| June 20, 2025 | 4.5 | 4.45 | 4.45 | 4.51 | 4.33 | 112,900 |
| June 18, 2025 | 4.1 | 4.11 | 4.11 | 4.16 | 4.07 | 9,845 |