8.44
-0.26(-2.99%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 8.7 | 8.7 | 8.7 | 8.71 | 8.69 | 22,231 |
September 04, 2025 | 8.69 | 8.7 | 8.7 | 8.79 | 8.69 | 17,013 |
September 03, 2025 | 8.73 | 8.7 | 8.7 | 8.75 | 8.69 | 22,000 |
September 02, 2025 | 8.75 | 8.77 | 8.77 | 8.81 | 8.73 | 20,941 |
August 29, 2025 | 8.79 | 8.8 | 8.8 | 8.81 | 8.77 | 5,400 |
August 28, 2025 | 8.75 | 8.79 | 8.78 | 8.79 | 8.7 | 11,667 |
August 27, 2025 | 8.81 | 8.69 | 8.68 | 8.81 | 8.69 | 13,039 |
August 26, 2025 | 8.71 | 8.74 | 8.73 | 8.8 | 8.69 | 11,000 |
August 25, 2025 | 8.69 | 8.72 | 8.71 | 8.82 | 8.69 | 20,515 |
August 22, 2025 | 8.7 | 8.79 | 8.78 | 8.81 | 8.69 | 13,933 |
August 21, 2025 | 8.69 | 8.7 | 8.69 | 8.75 | 8.69 | 26,515 |
August 20, 2025 | 8.69 | 8.69 | 8.68 | 8.73 | 8.69 | 10,700 |
August 19, 2025 | 8.69 | 8.7 | 8.69 | 8.75 | 8.69 | 28,930 |
August 18, 2025 | 8.69 | 8.71 | 8.7 | 8.79 | 8.69 | 13,107 |
August 15, 2025 | 8.73 | 8.69 | 8.69 | 8.77 | 8.69 | 33,400 |
August 14, 2025 | 8.71 | 8.75 | 8.75 | 8.87 | 8.71 | 23,841 |
August 13, 2025 | 8.67 | 8.68 | 8.68 | 8.73 | 8.6 | 11,300 |
August 12, 2025 | 8.63 | 8.6 | 8.6 | 8.89 | 8.52 | 17,865 |
August 11, 2025 | 8.73 | 8.55 | 8.55 | 8.83 | 8.52 | 19,200 |
August 08, 2025 | 8.71 | 8.81 | 8.81 | 8.87 | 8.59 | 32,326 |
August 07, 2025 | 8.73 | 8.66 | 8.66 | 8.87 | 8.66 | 15,758 |
August 06, 2025 | 8.6 | 8.86 | 8.86 | 8.86 | 8.57 | 15,512 |
August 05, 2025 | 8.8 | 8.64 | 8.64 | 8.82 | 8.46 | 57,700 |
August 04, 2025 | 8.93 | 8.77 | 8.77 | 8.95 | 8.63 | 44,717 |
August 01, 2025 | 9.08 | 8.94 | 8.94 | 9.08 | 8.8 | 40,404 |
July 31, 2025 | 9.29 | 9.16 | 9.16 | 9.36 | 9.15 | 25,028 |
July 30, 2025 | 9.35 | 9.35 | 9.32 | 9.38 | 9.33 | 20,300 |
July 29, 2025 | 9.65 | 9.35 | 9.32 | 9.65 | 9.35 | 47,500 |
July 28, 2025 | 9.5 | 9.58 | 9.55 | 9.6 | 9.5 | 9,500 |
July 25, 2025 | 9.54 | 9.53 | 9.5 | 9.55 | 9.49 | 37,900 |
July 24, 2025 | 9.53 | 9.54 | 9.51 | 9.59 | 9.53 | 15,100 |
July 23, 2025 | 9.57 | 9.55 | 9.52 | 9.69 | 9.5 | 18,300 |
July 22, 2025 | 9.5 | 9.62 | 9.59 | 9.69 | 9.5 | 12,249 |
July 21, 2025 | 9.81 | 9.5 | 9.47 | 9.81 | 9.41 | 56,033 |
July 18, 2025 | 9.75 | 9.81 | 9.78 | 9.86 | 9.73 | 9,713 |
July 17, 2025 | 9.75 | 9.76 | 9.72 | 9.79 | 9.73 | 8,420 |
July 16, 2025 | 9.76 | 9.74 | 9.74 | 9.78 | 9.71 | 10,023 |
July 15, 2025 | 9.74 | 9.71 | 9.71 | 9.8 | 9.71 | 23,905 |
July 14, 2025 | 9.72 | 9.79 | 9.79 | 9.84 | 9.71 | 15,700 |
July 11, 2025 | 9.74 | 9.72 | 9.72 | 9.82 | 9.71 | 10,900 |
July 10, 2025 | 9.82 | 9.74 | 9.74 | 9.85 | 9.72 | 9,406 |
July 09, 2025 | 9.76 | 9.79 | 9.79 | 9.83 | 9.74 | 15,248 |
July 08, 2025 | 9.76 | 9.78 | 9.78 | 9.8 | 9.74 | 6,900 |
July 07, 2025 | 9.79 | 9.72 | 9.72 | 9.88 | 9.67 | 34,000 |
July 03, 2025 | 9.74 | 9.7 | 9.7 | 9.8 | 9.64 | 27,400 |
July 02, 2025 | 9.89 | 9.76 | 9.76 | 9.91 | 9.75 | 24,700 |
July 01, 2025 | 9.83 | 9.86 | 9.86 | 9.99 | 9.77 | 14,500 |
June 30, 2025 | 9.74 | 9.89 | 9.89 | 9.94 | 9.74 | 32,800 |
June 27, 2025 | 9.78 | 9.84 | 9.8 | 9.94 | 9.76 | 17,400 |
June 26, 2025 | 9.79 | 9.77 | 9.73 | 9.79 | 9.76 | 7,522 |
June 25, 2025 | 9.81 | 9.75 | 9.71 | 9.84 | 9.73 | 12,700 |
June 24, 2025 | 9.71 | 9.81 | 9.77 | 9.88 | 9.71 | 11,900 |
June 23, 2025 | 9.8 | 9.7 | 9.66 | 9.8 | 9.66 | 27,300 |
June 20, 2025 | 9.9 | 9.8 | 9.76 | 9.9 | 9.75 | 27,011 |
June 18, 2025 | 9.96 | 10.03 | 10.03 | 10.12 | 9.96 | 11,100 |
June 17, 2025 | 10.05 | 9.96 | 9.96 | 10.17 | 9.95 | 31,300 |
June 16, 2025 | 10.18 | 10.05 | 10.05 | 10.18 | 9.99 | 29,125 |
June 13, 2025 | 10.19 | 10.09 | 10.09 | 10.38 | 10 | 68,405 |
June 12, 2025 | 9.83 | 10.03 | 10.03 | 10.09 | 9.83 | 21,900 |
June 11, 2025 | 9.75 | 9.88 | 9.88 | 9.9 | 9.75 | 33,908 |