8.12
+0.025(+0.31%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 8.18 | 8.09 | 8.09 | 8.2 | 8.01 | 279,141 |
| October 01, 2025 | 7.94 | 8.15 | 8.15 | 8.21 | 7.93 | 314,746 |
| September 30, 2025 | 7.97 | 8.01 | 8.01 | 8.05 | 7.94 | 219,700 |
| September 29, 2025 | 8.15 | 8.05 | 8.05 | 8.2 | 8 | 313,835 |
| September 26, 2025 | 8 | 8.11 | 8.11 | 8.13 | 7.99 | 322,513 |
| September 25, 2025 | 8.27 | 7.99 | 7.99 | 8.27 | 7.95 | 278,941 |
| September 24, 2025 | 8.11 | 8.28 | 8.28 | 8.35 | 8.08 | 294,567 |
| September 23, 2025 | 8.24 | 8.07 | 8.07 | 8.39 | 8.06 | 308,633 |
| September 22, 2025 | 8.13 | 8.21 | 8.21 | 8.21 | 8.03 | 268,900 |
| September 19, 2025 | 8.07 | 8.18 | 8.18 | 8.27 | 8.06 | 1.06M |
| September 18, 2025 | 7.74 | 8.06 | 8.06 | 8.07 | 7.74 | 337,000 |
| September 17, 2025 | 7.63 | 7.72 | 7.72 | 7.95 | 7.63 | 372,017 |
| September 16, 2025 | 7.7 | 7.6 | 7.6 | 7.72 | 7.53 | 316,614 |
| September 15, 2025 | 7.89 | 7.7 | 7.7 | 7.91 | 7.68 | 311,600 |
| September 12, 2025 | 8.12 | 7.87 | 7.87 | 8.14 | 7.85 | 442,204 |
| September 11, 2025 | 8.03 | 8.11 | 8.11 | 8.16 | 7.89 | 398,003 |
| September 10, 2025 | 7.78 | 8.06 | 8.06 | 8.06 | 7.57 | 1.03M |
| September 09, 2025 | 7.7 | 7.87 | 7.87 | 7.98 | 7.63 | 447,900 |
| September 08, 2025 | 7.84 | 7.7 | 7.7 | 7.84 | 7.68 | 286,410 |
| September 05, 2025 | 7.89 | 7.79 | 7.79 | 8.01 | 7.74 | 316,100 |
| September 04, 2025 | 7.91 | 7.86 | 7.86 | 7.91 | 7.77 | 240,500 |
| September 03, 2025 | 7.85 | 7.86 | 7.86 | 7.9 | 7.78 | 353,612 |
| September 02, 2025 | 7.77 | 7.86 | 7.86 | 7.96 | 7.77 | 302,433 |
| August 29, 2025 | 7.92 | 7.88 | 7.88 | 7.95 | 7.84 | 282,223 |
| August 28, 2025 | 8.03 | 7.92 | 7.92 | 8.03 | 7.87 | 251,400 |
| August 27, 2025 | 7.91 | 8 | 8 | 8.11 | 7.91 | 426,300 |
| August 26, 2025 | 8.04 | 7.94 | 7.94 | 8.11 | 7.92 | 418,917 |
| August 25, 2025 | 8.19 | 8.07 | 8.07 | 8.2 | 8.02 | 262,844 |
| August 22, 2025 | 8.01 | 8.19 | 8.19 | 8.29 | 8.01 | 360,000 |
| August 21, 2025 | 8.08 | 7.99 | 7.99 | 8.12 | 7.94 | 371,547 |
| August 20, 2025 | 8.08 | 8.11 | 8.11 | 8.15 | 7.94 | 478,400 |
| August 19, 2025 | 8 | 8.06 | 8.06 | 8.16 | 7.95 | 671,517 |
| August 18, 2025 | 7.59 | 7.97 | 7.97 | 7.99 | 7.59 | 602,508 |
| August 15, 2025 | 7.44 | 7.56 | 7.56 | 7.66 | 7.44 | 336,200 |
| August 14, 2025 | 7.44 | 7.39 | 7.39 | 7.5 | 7.32 | 249,200 |
| August 13, 2025 | 7.6 | 7.57 | 7.57 | 7.78 | 7.54 | 491,800 |
| August 12, 2025 | 7.47 | 7.54 | 7.54 | 7.72 | 7.43 | 801,811 |
| August 11, 2025 | 7.56 | 7.28 | 7.28 | 7.71 | 7.22 | 644,245 |
| August 08, 2025 | 7.72 | 7.62 | 7.62 | 7.8 | 7.29 | 913,107 |
| August 07, 2025 | 7.05 | 7.8 | 7.8 | 7.97 | 7.05 | 1.55M |
| August 06, 2025 | 6.74 | 6.77 | 6.77 | 6.97 | 6.64 | 665,449 |
| August 05, 2025 | 6.64 | 6.69 | 6.69 | 6.71 | 6.56 | 401,800 |
| August 04, 2025 | 6.52 | 6.6 | 6.6 | 6.68 | 6.47 | 809,200 |
| August 01, 2025 | 6.67 | 6.52 | 6.52 | 6.71 | 6.5 | 582,191 |
| July 31, 2025 | 6.69 | 6.72 | 6.72 | 6.86 | 6.67 | 403,700 |
| July 30, 2025 | 6.69 | 6.68 | 6.68 | 6.76 | 6.62 | 433,200 |
| July 29, 2025 | 6.81 | 6.66 | 6.66 | 6.91 | 6.59 | 647,704 |
| July 28, 2025 | 6.77 | 6.79 | 6.79 | 6.86 | 6.65 | 420,300 |
| July 25, 2025 | 6.91 | 6.75 | 6.75 | 6.98 | 6.74 | 504,840 |
| July 24, 2025 | 6.9 | 6.89 | 6.89 | 6.95 | 6.8 | 580,000 |
| July 23, 2025 | 6.72 | 6.92 | 6.92 | 6.93 | 6.66 | 479,267 |
| July 22, 2025 | 6.75 | 6.76 | 6.76 | 6.8 | 6.67 | 432,047 |
| July 21, 2025 | 6.8 | 6.72 | 6.72 | 6.92 | 6.64 | 855,941 |
| July 18, 2025 | 6.68 | 6.75 | 6.75 | 6.86 | 6.5 | 664,873 |
| July 17, 2025 | 6.82 | 6.66 | 6.66 | 6.82 | 6.66 | 585,238 |
| July 16, 2025 | 7.02 | 6.84 | 6.84 | 7.04 | 6.78 | 707,846 |
| July 15, 2025 | 7.08 | 7 | 7 | 7.18 | 6.96 | 724,997 |
| July 14, 2025 | 7.02 | 7.08 | 7.08 | 7.1 | 6.85 | 1.15M |
| July 11, 2025 | 7.33 | 7.05 | 7.05 | 7.38 | 6.96 | 782,740 |
| July 10, 2025 | 7.3 | 7.41 | 7.41 | 7.54 | 7.18 | 920,900 |