8.96
-0.15(-1.65%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 9.09 | 8.96 | 8.96 | 9.22 | 8.92 | 31,840 |
| September 11, 2025 | 9.1 | 9.11 | 9.11 | 9.46 | 8.91 | 29,302 |
| September 10, 2025 | 8.95 | 9.04 | 9.04 | 9.38 | 8.77 | 11,817 |
| September 09, 2025 | 9.19 | 8.92 | 8.92 | 9.19 | 8.65 | 12,700 |
| September 08, 2025 | 9.45 | 9.15 | 9.15 | 9.55 | 8.77 | 64,945 |
| September 05, 2025 | 9.1 | 9.15 | 9.15 | 9.51 | 9 | 49,456 |
| September 04, 2025 | 8.9 | 8.74 | 8.74 | 9.34 | 8.45 | 21,319 |
| September 03, 2025 | 9.58 | 9.04 | 9.04 | 9.67 | 8.85 | 26,800 |
| September 02, 2025 | 8.41 | 9.41 | 9.41 | 9.85 | 8.29 | 104,049 |
| August 29, 2025 | 8 | 8.19 | 8.19 | 8.44 | 7.81 | 22,264 |
| August 28, 2025 | 7.74 | 8.06 | 8.06 | 8.2 | 7.74 | 13,934 |
| August 27, 2025 | 7.7 | 7.94 | 7.94 | 7.94 | 7.7 | 13,034 |
| August 26, 2025 | 7.24 | 7.75 | 7.75 | 7.93 | 7.24 | 16,569 |
| August 25, 2025 | 7.66 | 7.58 | 7.58 | 7.75 | 7.51 | 13,941 |
| August 22, 2025 | 7.45 | 7.66 | 7.66 | 7.89 | 7.45 | 2,821 |
| August 21, 2025 | 7.39 | 7.7 | 7.7 | 7.7 | 7.39 | 9,720 |
| August 20, 2025 | 7.54 | 7.59 | 7.59 | 7.59 | 7.25 | 13,400 |
| August 19, 2025 | 7.62 | 7.63 | 7.63 | 7.67 | 7.51 | 1,818 |
| August 18, 2025 | 7.72 | 7.79 | 7.79 | 7.97 | 7.59 | 7,100 |
| August 15, 2025 | 7.4 | 7.88 | 7.88 | 7.98 | 7.4 | 53,115 |
| August 14, 2025 | 7.17 | 7.15 | 7.15 | 7.4 | 6.99 | 19,700 |
| August 13, 2025 | 7.52 | 7.55 | 7.55 | 7.6 | 7.15 | 27,509 |
| August 12, 2025 | 7.4 | 7.58 | 7.58 | 7.58 | 7.1 | 23,400 |
| August 11, 2025 | 7.16 | 7.4 | 7.4 | 7.4 | 7.05 | 21,719 |
| August 08, 2025 | 7.13 | 7.13 | 7.13 | 7.14 | 7 | 15,914 |
| August 07, 2025 | 7.1 | 7.06 | 7.06 | 7.15 | 7.06 | 6,600 |
| August 06, 2025 | 7.19 | 7.12 | 7.12 | 7.24 | 7.06 | 7,025 |
| August 05, 2025 | 7.03 | 7.25 | 7.25 | 7.25 | 7 | 15,700 |
| August 04, 2025 | 6.87 | 7.24 | 7.24 | 7.24 | 6.81 | 4,900 |
| August 01, 2025 | 7.3 | 6.93 | 6.93 | 7.3 | 6.75 | 7,000 |
| July 31, 2025 | 6.95 | 6.87 | 6.87 | 7 | 6.77 | 2,728 |
| July 30, 2025 | 7.02 | 6.87 | 6.87 | 7.2 | 6.56 | 9,600 |
| July 29, 2025 | 7.1 | 6.87 | 6.87 | 7.23 | 6.75 | 20,530 |
| July 28, 2025 | 7.16 | 7.09 | 7.09 | 7.16 | 6.82 | 19,900 |
| July 25, 2025 | 7.25 | 7.1 | 7.1 | 7.35 | 6.87 | 12,700 |
| July 24, 2025 | 7.23 | 7.12 | 7.12 | 7.46 | 6.94 | 14,348 |
| July 23, 2025 | 7.1 | 7.25 | 7.25 | 7.37 | 7 | 12,608 |
| July 22, 2025 | 7 | 7.06 | 7.06 | 7.28 | 7 | 17,500 |
| July 21, 2025 | 7.33 | 7.08 | 7.08 | 7.42 | 6.51 | 42,748 |
| July 18, 2025 | 7.98 | 7.5 | 7.5 | 8.46 | 7.4 | 47,059 |
| July 17, 2025 | 7.55 | 7.9 | 7.9 | 8 | 7.5 | 17,220 |
| July 16, 2025 | 8 | 7.82 | 7.82 | 8.48 | 7.61 | 52,821 |
| July 15, 2025 | 8.35 | 8.36 | 8.36 | 8.45 | 8.35 | 6,416 |
| July 14, 2025 | 8.64 | 8.45 | 8.45 | 8.64 | 8.3 | 16,200 |
| July 11, 2025 | 8.32 | 8.41 | 8.41 | 8.66 | 8.32 | 5,300 |
| July 10, 2025 | 8.45 | 8.32 | 8.32 | 8.45 | 8.32 | 2,349 |
| July 09, 2025 | 8.15 | 8.47 | 8.47 | 8.6 | 7.82 | 21,042 |
| July 08, 2025 | 8.3 | 8.25 | 8.25 | 8.33 | 8.25 | 6,600 |
| July 07, 2025 | 8.08 | 8.19 | 8.19 | 8.4 | 8.06 | 13,523 |
| July 03, 2025 | 8.4 | 7.89 | 7.89 | 8.4 | 7.69 | 4,800 |
| July 02, 2025 | 7.51 | 8.4 | 8.4 | 8.4 | 7.37 | 18,800 |
| July 01, 2025 | 7.38 | 7.55 | 7.55 | 7.74 | 7.38 | 6,335 |
| June 30, 2025 | 8 | 7.7 | 7.7 | 8.4 | 7.68 | 7,964 |
| June 27, 2025 | 7.79 | 7.99 | 7.99 | 7.99 | 7.79 | 1,723 |
| June 26, 2025 | 7.78 | 7.8 | 7.8 | 7.87 | 7.78 | 916 |
| June 25, 2025 | 7.79 | 7.99 | 7.99 | 7.99 | 7.45 | 3,967 |
| June 24, 2025 | 8.33 | 8.03 | 8.03 | 8.39 | 7.91 | 15,200 |
| June 23, 2025 | 7.84 | 7.92 | 7.92 | 8.25 | 7.78 | 4,847 |
| June 20, 2025 | 8.25 | 8.01 | 8.01 | 8.7 | 8 | 4,342 |
| June 18, 2025 | 8.38 | 8 | 8 | 8.7 | 7.1 | 11,900 |