8.16
-0.2665(-3.16%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 7.92 | 8.76 | 8.76 | 8.8 | 7.76 | 3.92M |
| September 11, 2025 | 8.2 | 7.98 | 7.98 | 8.36 | 7.88 | 6.04M |
| September 10, 2025 | 8.37 | 7.97 | 7.97 | 8.39 | 7.94 | 2.77M |
| September 09, 2025 | 8.31 | 8.35 | 8.35 | 8.6 | 8.22 | 2.35M |
| September 08, 2025 | 8.11 | 8.27 | 8.27 | 8.36 | 8.09 | 2M |
| September 05, 2025 | 7.96 | 8.06 | 8.06 | 8.07 | 7.73 | 1.63M |
| September 04, 2025 | 7.97 | 7.89 | 7.89 | 8.03 | 7.8 | 3.91M |
| September 03, 2025 | 8.19 | 7.97 | 7.97 | 8.19 | 7.84 | 2.03M |
| September 02, 2025 | 8.06 | 8.14 | 8.14 | 8.25 | 7.83 | 1.97M |
| August 29, 2025 | 8.39 | 8.24 | 8.24 | 8.4 | 8.02 | 2.87M |
| August 28, 2025 | 8.36 | 8.36 | 8.36 | 8.51 | 8.27 | 2.51M |
| August 27, 2025 | 8.3 | 8.38 | 8.38 | 8.44 | 8.27 | 4.23M |
| August 26, 2025 | 8.5 | 8.3 | 8.3 | 8.55 | 8.26 | 3.77M |
| August 25, 2025 | 8.43 | 8.46 | 8.46 | 8.71 | 8.08 | 3.04M |
| August 22, 2025 | 7.85 | 8.37 | 8.37 | 8.42 | 7.79 | 4.84M |
| August 21, 2025 | 7.94 | 7.83 | 7.83 | 8.01 | 7.74 | 1.93M |
| August 20, 2025 | 7.88 | 7.98 | 7.98 | 8.02 | 7.51 | 3.59M |
| August 19, 2025 | 7.99 | 7.88 | 7.88 | 8.16 | 7.77 | 3.71M |
| August 18, 2025 | 7.76 | 7.99 | 7.99 | 8.26 | 7.76 | 5.66M |
| August 15, 2025 | 8.06 | 7.75 | 7.75 | 8.91 | 7.65 | 12.51M |
| August 14, 2025 | 7.36 | 7.37 | 7.37 | 7.45 | 7.1 | 3.45M |
| August 13, 2025 | 7.57 | 7.49 | 7.49 | 7.57 | 7.27 | 4.18M |
| August 12, 2025 | 7.24 | 7.5 | 7.5 | 7.52 | 7.18 | 1.96M |
| August 11, 2025 | 7.3 | 7.24 | 7.24 | 7.45 | 7.21 | 2.4M |
| August 08, 2025 | 7.05 | 7.29 | 7.29 | 7.32 | 7.01 | 3.59M |
| August 07, 2025 | 7.13 | 6.98 | 6.98 | 7.15 | 6.84 | 1.6M |
| August 06, 2025 | 7.14 | 7.12 | 7.12 | 7.22 | 6.96 | 2.08M |
| August 05, 2025 | 7.1 | 7.15 | 7.15 | 7.17 | 6.85 | 3.05M |
| August 04, 2025 | 6.8 | 7.05 | 7.05 | 7.05 | 6.74 | 2.35M |
| August 01, 2025 | 6.5 | 6.75 | 6.75 | 6.77 | 6.32 | 2.65M |
| July 31, 2025 | 6.68 | 6.56 | 6.56 | 6.98 | 6.53 | 2.65M |
| July 30, 2025 | 6.79 | 6.64 | 6.64 | 6.9 | 6.61 | 2.37M |
| July 29, 2025 | 7.08 | 6.76 | 6.76 | 7.09 | 6.69 | 3.61M |
| July 28, 2025 | 6.87 | 6.86 | 6.86 | 6.88 | 6.67 | 1.97M |
| July 25, 2025 | 6.77 | 6.82 | 6.82 | 6.83 | 6.41 | 3.86M |
| July 24, 2025 | 6.6 | 6.73 | 6.73 | 6.82 | 6.52 | 2.88M |
| July 23, 2025 | 6.43 | 6.58 | 6.58 | 6.6 | 6.15 | 3.16M |
| July 22, 2025 | 6.23 | 6.43 | 6.43 | 6.66 | 6.16 | 5.17M |
| July 21, 2025 | 5.9 | 6.06 | 6.06 | 6.09 | 5.82 | 2.89M |
| July 18, 2025 | 5.6 | 5.83 | 5.83 | 5.9 | 5.55 | 2.19M |
| July 17, 2025 | 5.61 | 5.54 | 5.54 | 5.7 | 5.5 | 1.55M |
| July 16, 2025 | 5.71 | 5.62 | 5.62 | 5.83 | 5.58 | 2.19M |
| July 15, 2025 | 5.7 | 5.69 | 5.69 | 5.77 | 5.56 | 1.43M |
| July 14, 2025 | 5.6 | 5.64 | 5.64 | 5.8 | 5.55 | 1.38M |
| July 11, 2025 | 5.79 | 5.62 | 5.62 | 5.8 | 5.58 | 1.19M |
| July 10, 2025 | 5.98 | 5.85 | 5.85 | 5.99 | 5.8 | 1.69M |
| July 09, 2025 | 5.98 | 5.96 | 5.96 | 6.06 | 5.89 | 1.46M |
| July 08, 2025 | 5.8 | 5.91 | 5.91 | 5.92 | 5.75 | 1.31M |
| July 07, 2025 | 6 | 5.78 | 5.78 | 6 | 5.71 | 1.58M |
| July 03, 2025 | 5.87 | 6.02 | 6.02 | 6.07 | 5.87 | 1.61M |
| July 02, 2025 | 6 | 5.79 | 5.79 | 6.03 | 5.75 | 2.77M |
| July 01, 2025 | 6.23 | 6.07 | 6.07 | 6.24 | 5.97 | 2.21M |
| June 30, 2025 | 6.27 | 6.24 | 6.24 | 6.45 | 6.18 | 4.01M |
| June 27, 2025 | 6.17 | 6.23 | 6.23 | 6.3 | 6.01 | 6.67M |
| June 26, 2025 | 6.12 | 6.17 | 6.17 | 6.23 | 6.06 | 2.07M |
| June 25, 2025 | 6.26 | 6.09 | 6.09 | 6.38 | 6.09 | 2.47M |
| June 24, 2025 | 6.18 | 6.21 | 6.21 | 6.25 | 5.9 | 4.85M |
| June 23, 2025 | 5.7 | 6.06 | 6.06 | 6.09 | 5.54 | 5.62M |
| June 20, 2025 | 5.56 | 5.73 | 5.73 | 5.75 | 5.46 | 3.23M |
| June 18, 2025 | 5.24 | 5.53 | 5.53 | 5.56 | 5.18 | 2.72M |