8.01
-0.19(-2.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.23 | 8.01 | 8.01 | 8.35 | 7.86 | 43,940 |
| September 25, 2025 | 8.58 | 8.2 | 8.2 | 8.58 | 8.02 | 61,100 |
| September 24, 2025 | 8.16 | 8.63 | 8.63 | 8.67 | 8.04 | 76,648 |
| September 23, 2025 | 8.24 | 8.07 | 8.07 | 8.34 | 8.03 | 38,300 |
| September 22, 2025 | 8.27 | 8.23 | 8.23 | 8.29 | 8.14 | 53,216 |
| September 19, 2025 | 8.29 | 8.29 | 8.29 | 8.33 | 8.16 | 102,300 |
| September 18, 2025 | 8.37 | 8.26 | 8.26 | 8.52 | 8.09 | 77,100 |
| September 17, 2025 | 7.97 | 8.3 | 8.3 | 8.36 | 7.97 | 33,200 |
| September 16, 2025 | 8.21 | 7.92 | 7.92 | 8.21 | 7.85 | 67,764 |
| September 15, 2025 | 8.53 | 8.14 | 8.14 | 8.66 | 8.01 | 197,400 |
| September 12, 2025 | 8 | 8.76 | 8.76 | 8.8 | 7.8 | 407,300 |
| September 11, 2025 | 7.92 | 7.78 | 7.78 | 8 | 7.61 | 78,469 |
| September 10, 2025 | 7.94 | 7.89 | 7.89 | 8.12 | 7.81 | 47,100 |
| September 09, 2025 | 7.93 | 7.94 | 7.94 | 8.02 | 7.85 | 22,336 |
| September 08, 2025 | 7.94 | 8 | 8 | 8.23 | 7.8 | 88,700 |
| September 05, 2025 | 8.07 | 7.96 | 7.96 | 8.1 | 7.8 | 15,130 |
| September 04, 2025 | 8.13 | 8 | 8 | 8.23 | 7.95 | 22,301 |
| September 03, 2025 | 8.03 | 8.1 | 8.1 | 8.15 | 7.89 | 36,907 |
| September 02, 2025 | 8.01 | 8.03 | 8.03 | 8.22 | 7.88 | 23,830 |
| August 29, 2025 | 8.11 | 8.11 | 8.11 | 8.12 | 7.94 | 18,300 |
| August 28, 2025 | 7.71 | 8.01 | 8.01 | 8.2 | 7.65 | 106,349 |
| August 27, 2025 | 7.83 | 7.67 | 7.67 | 8.11 | 7.54 | 142,726 |
| August 26, 2025 | 7.8 | 7.95 | 7.95 | 8 | 7.8 | 20,705 |
| August 25, 2025 | 7.57 | 7.97 | 7.97 | 8.19 | 7.57 | 63,852 |
| August 22, 2025 | 7.44 | 7.58 | 7.58 | 7.74 | 7.26 | 81,901 |
| August 21, 2025 | 7.06 | 7.35 | 7.35 | 7.64 | 7.06 | 120,428 |
| August 20, 2025 | 7.19 | 7.05 | 7.05 | 7.32 | 7.01 | 15,814 |
| August 19, 2025 | 7.5 | 7.17 | 7.17 | 7.86 | 7.17 | 48,300 |
| August 18, 2025 | 7.71 | 7.67 | 7.67 | 7.82 | 7.49 | 41,542 |
| August 15, 2025 | 7.63 | 7.73 | 7.73 | 7.82 | 7.52 | 21,479 |
| August 14, 2025 | 7.64 | 7.59 | 7.59 | 7.64 | 7.49 | 25,700 |
| August 13, 2025 | 7.56 | 7.69 | 7.69 | 7.7 | 7.48 | 11,428 |
| August 12, 2025 | 7.52 | 7.56 | 7.56 | 7.61 | 7.47 | 21,900 |
| August 11, 2025 | 7.4 | 7.52 | 7.52 | 7.62 | 7.3 | 16,421 |
| August 08, 2025 | 7.41 | 7.59 | 7.59 | 7.89 | 7.41 | 20,700 |
| August 07, 2025 | 7.48 | 7.37 | 7.37 | 7.59 | 7.37 | 9,429 |
| August 06, 2025 | 7.59 | 7.43 | 7.43 | 7.7 | 7.27 | 32,918 |
| August 05, 2025 | 7.44 | 7.61 | 7.61 | 7.65 | 7.26 | 17,800 |
| August 04, 2025 | 7.23 | 7.47 | 7.47 | 7.59 | 7.06 | 70,534 |
| August 01, 2025 | 7.48 | 7.18 | 7.18 | 7.68 | 7.12 | 45,032 |
| July 31, 2025 | 7.78 | 7.45 | 7.45 | 7.99 | 7.45 | 53,700 |
| July 30, 2025 | 7.47 | 7.93 | 7.93 | 8 | 7.47 | 22,411 |
| July 29, 2025 | 7.68 | 7.53 | 7.53 | 7.81 | 7.49 | 38,600 |
| July 28, 2025 | 7.54 | 7.65 | 7.65 | 8.01 | 7.54 | 172,595 |
| July 25, 2025 | 7.65 | 7.54 | 7.54 | 7.83 | 7.5 | 153,920 |
| July 24, 2025 | 7.97 | 7.64 | 7.64 | 8.12 | 7.64 | 32,891 |
| July 23, 2025 | 7.38 | 7.96 | 7.96 | 8.12 | 7.31 | 52,284 |
| July 22, 2025 | 7.93 | 7.33 | 7.33 | 7.94 | 7.23 | 158,900 |
| July 21, 2025 | 8.16 | 7.8 | 7.8 | 8.16 | 7.74 | 99,816 |
| July 18, 2025 | 8.21 | 7.98 | 7.98 | 8.46 | 7.95 | 32,639 |
| July 17, 2025 | 8.45 | 8.26 | 8.26 | 8.6 | 8.1 | 37,800 |
| July 16, 2025 | 8.53 | 8.48 | 8.48 | 8.63 | 8.33 | 24,633 |
| July 15, 2025 | 8.32 | 8.52 | 8.52 | 8.54 | 8.32 | 23,500 |
| July 14, 2025 | 8.03 | 8.32 | 8.32 | 8.38 | 7.99 | 44,018 |
| July 11, 2025 | 8.33 | 8.1 | 8.1 | 8.47 | 7.86 | 86,000 |
| July 10, 2025 | 8.4 | 8.22 | 8.22 | 8.5 | 8.08 | 31,293 |
| July 09, 2025 | 8.11 | 8.4 | 8.4 | 8.42 | 8.02 | 21,139 |
| July 08, 2025 | 8.17 | 7.96 | 7.96 | 8.28 | 7.81 | 50,000 |
| July 07, 2025 | 8.12 | 8.13 | 8.13 | 8.56 | 8.05 | 70,009 |
| July 03, 2025 | 8.18 | 8.11 | 8.11 | 8.28 | 8.1 | 20,800 |