8.11
-0.43(-5.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 16, 2025 | 8.41 | 8.11 | 8.11 | 8.5 | 8.02 | 92,934 |
| September 15, 2025 | 8.97 | 8.54 | 8.54 | 9.15 | 8.38 | 120,698 |
| September 12, 2025 | 9.16 | 8.85 | 8.85 | 9.34 | 8.7 | 139,302 |
| September 11, 2025 | 9.6 | 9.2 | 9.2 | 9.69 | 9.18 | 130,317 |
| September 10, 2025 | 10.04 | 9.52 | 9.52 | 10.48 | 9.5 | 159,300 |
| September 09, 2025 | 9.85 | 10 | 10 | 10.05 | 9.68 | 76,393 |
| September 08, 2025 | 10.51 | 9.99 | 9.99 | 10.59 | 9.96 | 113,937 |
| September 05, 2025 | 10.26 | 10.51 | 10.51 | 10.74 | 9.97 | 85,583 |
| September 04, 2025 | 10.74 | 10.21 | 10.21 | 10.75 | 9.61 | 172,123 |
| September 03, 2025 | 10.2 | 10.69 | 10.69 | 10.89 | 10.15 | 168,400 |
| September 02, 2025 | 9.65 | 10.1 | 10.1 | 10.23 | 9.55 | 84,748 |
| August 29, 2025 | 9.41 | 9.62 | 9.62 | 9.74 | 9.34 | 117,863 |
| August 28, 2025 | 9.53 | 9.32 | 9.32 | 9.65 | 9.32 | 28,676 |
| August 27, 2025 | 9.44 | 9.39 | 9.39 | 9.65 | 9.26 | 94,600 |
| August 26, 2025 | 9.44 | 9.56 | 9.56 | 9.71 | 9.31 | 81,100 |
| August 25, 2025 | 9.06 | 9.43 | 9.43 | 9.66 | 9.05 | 75,224 |
| August 22, 2025 | 9.12 | 9.13 | 9.13 | 9.5 | 8.91 | 178,453 |
| August 21, 2025 | 9.12 | 9.22 | 9.22 | 9.52 | 9.04 | 67,800 |
| August 20, 2025 | 9.1 | 9.23 | 9.23 | 9.45 | 8.76 | 126,813 |
| August 19, 2025 | 9.71 | 9.15 | 9.15 | 9.92 | 9.14 | 106,676 |
| August 18, 2025 | 10.48 | 9.83 | 9.83 | 11.25 | 9.83 | 247,430 |
| August 15, 2025 | 10.1 | 10.12 | 10.12 | 10.34 | 10.01 | 118,481 |
| August 14, 2025 | 9.5 | 10.19 | 10.19 | 10.26 | 9.41 | 135,644 |
| August 13, 2025 | 9.38 | 9.64 | 9.64 | 9.89 | 9.32 | 101,460 |
| August 12, 2025 | 9.64 | 9.4 | 9.4 | 9.73 | 9.25 | 113,027 |
| August 11, 2025 | 9.96 | 9.5 | 9.5 | 9.96 | 9.21 | 97,762 |
| August 08, 2025 | 9.3 | 9.85 | 9.85 | 9.88 | 9.11 | 177,708 |
| August 07, 2025 | 9.45 | 9.34 | 9.34 | 9.93 | 9.29 | 151,318 |
| August 06, 2025 | 9.79 | 9.69 | 9.69 | 9.97 | 9.56 | 206,070 |
| August 05, 2025 | 9.27 | 10.05 | 10.05 | 10.19 | 9.13 | 280,157 |
| August 04, 2025 | 9 | 9.33 | 9.33 | 9.97 | 8.76 | 363,273 |
| August 01, 2025 | 8.07 | 8.83 | 8.83 | 9 | 7.87 | 221,626 |
| July 31, 2025 | 8.19 | 8.25 | 8.25 | 8.85 | 7.9 | 292,707 |
| July 30, 2025 | 8.73 | 8.5 | 8.5 | 8.99 | 8.24 | 284,327 |
| July 29, 2025 | 8.95 | 8.42 | 8.42 | 9.42 | 8.27 | 603,482 |
| July 28, 2025 | 12.04 | 8.67 | 8.67 | 13.13 | 8.59 | 12.2M |
| July 25, 2025 | 8.01 | 8.98 | 8.98 | 9.93 | 7.87 | 467,549 |
| July 24, 2025 | 8.25 | 8.05 | 8.05 | 8.25 | 7.81 | 72,500 |
| July 23, 2025 | 8.33 | 8.25 | 8.25 | 8.6 | 8.09 | 72,017 |
| July 22, 2025 | 8.46 | 8.25 | 8.25 | 8.46 | 8.05 | 121,622 |
| July 21, 2025 | 7.41 | 8.43 | 8.43 | 8.63 | 7.39 | 309,415 |
| July 18, 2025 | 7.7 | 7.41 | 7.41 | 7.86 | 7.25 | 67,300 |
| July 17, 2025 | 7.58 | 7.57 | 7.57 | 8.2 | 7.41 | 114,583 |
| July 16, 2025 | 7.25 | 7.58 | 7.58 | 8.09 | 7.09 | 177,558 |
| July 15, 2025 | 7.14 | 7.22 | 7.22 | 7.28 | 7.02 | 117,038 |
| July 14, 2025 | 7.05 | 7.11 | 7.11 | 7.3 | 7 | 73,100 |
| July 11, 2025 | 7.43 | 7.15 | 7.15 | 7.43 | 6.85 | 128,319 |
| July 10, 2025 | 6.66 | 7.21 | 7.21 | 7.55 | 6.53 | 302,722 |
| July 09, 2025 | 6.28 | 6.64 | 6.64 | 6.76 | 6.25 | 188,625 |
| July 08, 2025 | 5.94 | 6.31 | 6.31 | 6.62 | 5.92 | 204,024 |
| July 07, 2025 | 5.64 | 5.87 | 5.87 | 5.96 | 5.51 | 151,526 |
| July 03, 2025 | 5.57 | 5.65 | 5.65 | 5.76 | 5.45 | 127,234 |
| July 02, 2025 | 6.06 | 5.56 | 5.56 | 6.15 | 5.56 | 222,393 |
| July 01, 2025 | 6.15 | 5.93 | 5.93 | 6.3 | 5.88 | 155,473 |
| June 30, 2025 | 6.16 | 6.29 | 6.29 | 6.56 | 6.01 | 164,453 |
| June 27, 2025 | 7.09 | 6.05 | 6.05 | 7.1 | 6.05 | 738,054 |
| June 26, 2025 | 7.09 | 7.11 | 7.11 | 7.11 | 6.6 | 98,100 |
| June 25, 2025 | 6.8 | 6.82 | 6.82 | 7.14 | 6.78 | 61,445 |
| June 24, 2025 | 6.52 | 6.81 | 6.81 | 7.2 | 6.45 | 117,197 |
| June 23, 2025 | 6.78 | 6.52 | 6.52 | 6.85 | 6.31 | 105,071 |