8.47
+0.08(+0.95%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.38 | 8.47 | 8.47 | 8.49 | 8.36 | 435,928 |
| September 25, 2025 | 8.48 | 8.39 | 8.39 | 8.6 | 8.33 | 646,400 |
| September 24, 2025 | 8.85 | 8.65 | 8.65 | 8.87 | 8.63 | 466,440 |
| September 23, 2025 | 8.74 | 8.86 | 8.86 | 8.94 | 8.58 | 760,033 |
| September 22, 2025 | 8.54 | 8.69 | 8.69 | 8.96 | 8.54 | 674,743 |
| September 19, 2025 | 8.73 | 8.57 | 8.57 | 8.73 | 8.46 | 1.47M |
| September 18, 2025 | 8.68 | 8.69 | 8.69 | 8.73 | 8.55 | 579,001 |
| September 17, 2025 | 8.47 | 8.51 | 8.51 | 8.76 | 8.3 | 845,559 |
| September 16, 2025 | 8.94 | 8.47 | 8.47 | 9.03 | 8.46 | 646,038 |
| September 15, 2025 | 9 | 8.94 | 8.94 | 9.12 | 8.89 | 688,514 |
| September 12, 2025 | 9.05 | 8.94 | 8.94 | 9.18 | 8.86 | 648,022 |
| September 11, 2025 | 8.83 | 9.1 | 9.1 | 9.19 | 8.79 | 854,000 |
| September 10, 2025 | 8.83 | 8.76 | 8.76 | 8.94 | 8.73 | 487,800 |
| September 09, 2025 | 8.91 | 8.77 | 8.77 | 9.04 | 8.62 | 593,300 |
| September 08, 2025 | 8.93 | 8.9 | 8.9 | 9 | 8.78 | 709,622 |
| September 05, 2025 | 9.08 | 8.84 | 8.84 | 9.19 | 8.81 | 593,465 |
| September 04, 2025 | 8.75 | 8.96 | 8.96 | 8.96 | 8.64 | 593,400 |
| September 03, 2025 | 8.66 | 8.72 | 8.72 | 8.76 | 8.6 | 484,755 |
| September 02, 2025 | 8.61 | 8.66 | 8.66 | 8.71 | 8.56 | 643,825 |
| August 29, 2025 | 8.88 | 8.93 | 8.93 | 9 | 8.68 | 649,616 |
| August 28, 2025 | 8.88 | 8.88 | 8.88 | 9.16 | 8.82 | 717,020 |
| August 27, 2025 | 8.75 | 8.84 | 8.84 | 8.87 | 8.67 | 469,962 |
| August 26, 2025 | 8.94 | 8.77 | 8.77 | 9.08 | 8.76 | 815,499 |
| August 25, 2025 | 8.84 | 8.9 | 8.9 | 9.19 | 8.76 | 703,082 |
| August 22, 2025 | 8.27 | 8.89 | 8.89 | 8.91 | 8.25 | 1.09M |
| August 21, 2025 | 8.2 | 8.24 | 8.24 | 8.28 | 8.09 | 669,600 |
| August 20, 2025 | 8.41 | 8.2 | 8.2 | 8.45 | 8.1 | 726,500 |
| August 19, 2025 | 8.59 | 8.46 | 8.46 | 8.72 | 8.44 | 632,500 |
| August 18, 2025 | 8.74 | 8.52 | 8.52 | 8.79 | 8.49 | 564,279 |
| August 15, 2025 | 8.9 | 8.74 | 8.74 | 8.97 | 8.69 | 735,890 |
| August 14, 2025 | 9.07 | 8.88 | 8.88 | 9.09 | 8.8 | 738,886 |
| August 13, 2025 | 9.35 | 9.35 | 9.35 | 9.38 | 9.18 | 547,900 |
| August 12, 2025 | 9.12 | 9.3 | 9.3 | 9.44 | 9.07 | 681,619 |
| August 11, 2025 | 8.95 | 9.03 | 9.03 | 9.36 | 8.87 | 1.08M |
| August 08, 2025 | 9.79 | 9.03 | 9.03 | 10.29 | 8.69 | 1.87M |
| August 07, 2025 | 9.07 | 8.86 | 8.86 | 9.1 | 8.65 | 747,222 |
| August 06, 2025 | 9 | 8.91 | 8.91 | 9.12 | 8.85 | 552,916 |
| August 05, 2025 | 9.16 | 8.96 | 8.96 | 9.2 | 8.84 | 385,336 |
| August 04, 2025 | 8.69 | 9.06 | 9.06 | 9.07 | 8.69 | 409,237 |
| August 01, 2025 | 8.74 | 8.57 | 8.57 | 8.77 | 8.41 | 544,868 |
| July 31, 2025 | 9.05 | 9.06 | 9.06 | 9.16 | 8.99 | 466,613 |
| July 30, 2025 | 9.3 | 9.06 | 9.06 | 9.4 | 8.98 | 342,900 |
| July 29, 2025 | 9.52 | 9.28 | 9.28 | 9.64 | 9.27 | 333,911 |
| July 28, 2025 | 9.41 | 9.44 | 9.44 | 9.61 | 9.34 | 412,483 |
| July 25, 2025 | 9.34 | 9.32 | 9.32 | 9.37 | 9.26 | 356,162 |
| July 24, 2025 | 9.59 | 9.32 | 9.32 | 9.59 | 9.28 | 386,183 |
| July 23, 2025 | 9.44 | 9.66 | 9.66 | 9.76 | 9.42 | 575,102 |
| July 22, 2025 | 9.21 | 9.32 | 9.32 | 9.54 | 8.98 | 797,006 |
| July 21, 2025 | 9.3 | 9.22 | 9.22 | 9.37 | 9.18 | 438,430 |
| July 18, 2025 | 9.61 | 9.28 | 9.28 | 9.64 | 9.27 | 378,665 |
| July 17, 2025 | 9.44 | 9.47 | 9.47 | 9.62 | 9.39 | 352,016 |
| July 16, 2025 | 9.58 | 9.46 | 9.46 | 9.58 | 9.21 | 511,006 |
| July 15, 2025 | 9.86 | 9.45 | 9.45 | 9.86 | 9.42 | 471,800 |
| July 14, 2025 | 9.43 | 9.63 | 9.63 | 9.73 | 9.37 | 428,881 |
| July 11, 2025 | 9.59 | 9.55 | 9.55 | 9.67 | 9.46 | 294,500 |
| July 10, 2025 | 9.79 | 9.72 | 9.72 | 9.9 | 9.68 | 320,400 |
| July 09, 2025 | 9.64 | 9.76 | 9.76 | 9.86 | 9.51 | 377,578 |
| July 08, 2025 | 9.38 | 9.58 | 9.58 | 9.76 | 9.37 | 518,088 |
| July 07, 2025 | 9.49 | 9.32 | 9.32 | 9.68 | 9.29 | 578,100 |
| July 03, 2025 | 9.66 | 9.6 | 9.6 | 9.83 | 9.57 | 288,202 |