8.00
-0.14(-1.72%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 8.21 | 8.14 | 8.14 | 8.3 | 7.97 | 693,660 |
| September 11, 2025 | 8.03 | 8.23 | 8.23 | 8.38 | 8.03 | 916,800 |
| September 10, 2025 | 8.27 | 7.97 | 7.97 | 8.45 | 7.85 | 937,498 |
| September 09, 2025 | 7.67 | 8.26 | 8.26 | 8.45 | 7.66 | 1.28M |
| September 08, 2025 | 7.56 | 7.56 | 7.56 | 7.62 | 7.45 | 861,806 |
| September 05, 2025 | 7.67 | 7.58 | 7.58 | 7.82 | 7.51 | 830,956 |
| September 04, 2025 | 7.87 | 7.63 | 7.63 | 7.87 | 7.53 | 845,900 |
| September 03, 2025 | 8.2 | 7.83 | 7.83 | 8.24 | 7.81 | 1.24M |
| September 02, 2025 | 8.28 | 8.21 | 8.21 | 8.62 | 8.21 | 1.14M |
| August 29, 2025 | 8.36 | 8.3 | 8.3 | 8.4 | 8.16 | 898,800 |
| August 28, 2025 | 8.59 | 8.39 | 8.39 | 8.7 | 8.34 | 1.23M |
| August 27, 2025 | 8.78 | 8.59 | 8.59 | 8.9 | 8.57 | 662,300 |
| August 26, 2025 | 9.18 | 8.71 | 8.71 | 9.22 | 8.54 | 1.22M |
| August 25, 2025 | 9.21 | 9.2 | 9.2 | 9.27 | 8.98 | 1.07M |
| August 22, 2025 | 9.45 | 9.23 | 9.23 | 9.66 | 9.23 | 1.24M |
| August 21, 2025 | 9.15 | 9.32 | 9.32 | 9.35 | 9.13 | 819,330 |
| August 20, 2025 | 9.16 | 9.25 | 9.25 | 9.34 | 8.91 | 1.04M |
| August 19, 2025 | 9.23 | 9.19 | 9.19 | 9.43 | 9.05 | 930,919 |
| August 18, 2025 | 8.8 | 9.07 | 9.07 | 9.38 | 8.8 | 1.28M |
| August 15, 2025 | 8.87 | 8.84 | 8.84 | 9.09 | 8.78 | 1.12M |
| August 14, 2025 | 8.62 | 8.82 | 8.82 | 8.82 | 8.52 | 761,461 |
| August 13, 2025 | 9 | 8.79 | 8.79 | 9.2 | 8.73 | 1.46M |
| August 12, 2025 | 8.24 | 8.91 | 8.91 | 9.13 | 8.24 | 1.95M |
| August 11, 2025 | 8.6 | 8.16 | 8.16 | 8.95 | 8.06 | 1.33M |
| August 08, 2025 | 8.25 | 8.57 | 8.57 | 9.28 | 8.16 | 2.71M |
| August 07, 2025 | 6.54 | 8.24 | 8.24 | 8.25 | 6.49 | 5.82M |
| August 06, 2025 | 6.1 | 6.03 | 6.03 | 6.2 | 6.03 | 917,800 |
| August 05, 2025 | 5.98 | 6.1 | 6.1 | 6.14 | 5.87 | 924,147 |
| August 04, 2025 | 5.7 | 5.95 | 5.95 | 6.04 | 5.62 | 746,800 |
| August 01, 2025 | 5.67 | 5.63 | 5.63 | 5.93 | 5.63 | 1.48M |
| July 31, 2025 | 6.07 | 5.88 | 5.88 | 6.07 | 5.85 | 1.32M |
| July 30, 2025 | 6.62 | 6.07 | 6.07 | 6.64 | 5.99 | 1.59M |
| July 29, 2025 | 6.83 | 6.5 | 6.5 | 6.84 | 6.45 | 1.47M |
| July 28, 2025 | 7.31 | 6.78 | 6.78 | 7.36 | 6.73 | 1.18M |
| July 25, 2025 | 7.48 | 7.17 | 7.17 | 7.53 | 7.1 | 788,616 |
| July 24, 2025 | 7.58 | 7.47 | 7.47 | 7.83 | 7.47 | 691,617 |
| July 23, 2025 | 7.25 | 7.66 | 7.66 | 7.66 | 7.22 | 1.2M |
| July 22, 2025 | 6.95 | 7.16 | 7.16 | 7.19 | 6.93 | 948,900 |
| July 21, 2025 | 7.01 | 6.94 | 6.94 | 7.16 | 6.89 | 692,607 |
| July 18, 2025 | 7.33 | 6.93 | 6.94 | 7.42 | 6.91 | 657,929 |
| July 17, 2025 | 6.95 | 7.28 | 7.28 | 7.31 | 6.95 | 1.07M |
| July 16, 2025 | 7.01 | 6.99 | 6.99 | 7.12 | 6.74 | 1.02M |
| July 15, 2025 | 7.34 | 6.93 | 6.93 | 7.36 | 6.88 | 897,002 |
| July 14, 2025 | 7.33 | 7.3 | 7.3 | 7.65 | 7.12 | 1.3M |
| July 11, 2025 | 7.3 | 7.36 | 7.36 | 7.41 | 7.18 | 1.05M |
| July 10, 2025 | 7.3 | 7.33 | 7.33 | 7.42 | 7.23 | 928,415 |
| July 09, 2025 | 6.94 | 7.33 | 7.33 | 7.41 | 6.94 | 1.78M |
| July 08, 2025 | 6.65 | 6.87 | 6.87 | 6.94 | 6.65 | 936,524 |
| July 07, 2025 | 6.9 | 6.62 | 6.62 | 6.94 | 6.59 | 1M |
| July 03, 2025 | 7.2 | 6.99 | 6.99 | 7.29 | 6.88 | 917,400 |
| July 02, 2025 | 6.59 | 7.11 | 7.11 | 7.15 | 6.56 | 1.53M |
| July 01, 2025 | 6.24 | 6.6 | 6.6 | 6.8 | 6.21 | 900,900 |
| June 30, 2025 | 6.35 | 6.38 | 6.38 | 6.54 | 6.23 | 934,300 |
| June 27, 2025 | 6.85 | 6.35 | 6.35 | 6.88 | 6.22 | 8.66M |
| June 26, 2025 | 6.8 | 6.83 | 6.83 | 6.95 | 6.69 | 851,574 |
| June 25, 2025 | 6.73 | 6.72 | 6.72 | 6.77 | 6.53 | 858,702 |
| June 24, 2025 | 6.62 | 6.77 | 6.77 | 6.98 | 6.56 | 1.06M |
| June 23, 2025 | 6.15 | 6.52 | 6.52 | 6.68 | 6.15 | 1.21M |
| June 20, 2025 | 6.39 | 6.22 | 6.22 | 6.41 | 6.15 | 2.48M |
| June 18, 2025 | 6.15 | 6.31 | 6.31 | 6.47 | 6.04 | 877,900 |