8.05
+0.05(+0.63%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8 | 8 | 8 | 8.05 | 8 | 48,200 |
| September 25, 2025 | 7.92 | 8.01 | 8.01 | 8.02 | 7.89 | 81,400 |
| September 24, 2025 | 7.92 | 7.95 | 7.95 | 7.95 | 7.86 | 49,000 |
| September 23, 2025 | 7.9 | 7.87 | 7.87 | 7.9 | 7.83 | 73,174 |
| September 22, 2025 | 7.88 | 7.88 | 7.88 | 7.9 | 7.8 | 38,900 |
| September 19, 2025 | 7.85 | 7.85 | 7.85 | 7.86 | 7.8 | 30,917 |
| September 18, 2025 | 7.86 | 7.84 | 7.84 | 7.86 | 7.79 | 50,815 |
| September 17, 2025 | 7.92 | 7.86 | 7.81 | 8.01 | 7.84 | 103,507 |
| September 16, 2025 | 7.95 | 7.94 | 7.9 | 8 | 7.92 | 51,822 |
| September 15, 2025 | 7.95 | 7.93 | 7.89 | 7.98 | 7.92 | 39,845 |
| September 12, 2025 | 7.93 | 7.97 | 7.93 | 7.99 | 7.93 | 28,100 |
| September 11, 2025 | 7.97 | 7.95 | 7.91 | 7.97 | 7.94 | 16,000 |
| September 10, 2025 | 7.93 | 7.95 | 7.91 | 7.98 | 7.91 | 21,716 |
| September 09, 2025 | 7.93 | 7.88 | 7.84 | 7.94 | 7.86 | 34,225 |
| September 08, 2025 | 7.93 | 7.9 | 7.9 | 7.95 | 7.9 | 22,065 |
| September 05, 2025 | 7.98 | 7.94 | 7.94 | 7.98 | 7.91 | 60,140 |
| September 04, 2025 | 7.88 | 7.94 | 7.94 | 8 | 7.86 | 73,130 |
| September 03, 2025 | 7.91 | 7.91 | 7.91 | 7.94 | 7.85 | 26,444 |
| September 02, 2025 | 7.9 | 7.89 | 7.89 | 7.94 | 7.85 | 42,912 |
| August 29, 2025 | 7.96 | 7.93 | 7.93 | 7.97 | 7.92 | 40,900 |
| August 28, 2025 | 7.88 | 7.94 | 7.94 | 7.96 | 7.88 | 34,800 |
| August 27, 2025 | 7.86 | 7.89 | 7.89 | 7.93 | 7.85 | 29,400 |
| August 26, 2025 | 7.91 | 7.84 | 7.84 | 7.94 | 7.84 | 47,600 |
| August 25, 2025 | 7.91 | 7.91 | 7.91 | 7.94 | 7.85 | 121,000 |
| August 22, 2025 | 7.93 | 7.9 | 7.9 | 7.99 | 7.81 | 49,049 |
| August 21, 2025 | 7.92 | 7.93 | 7.93 | 8 | 7.87 | 29,829 |
| August 20, 2025 | 7.92 | 7.92 | 7.92 | 7.98 | 7.87 | 47,623 |
| August 19, 2025 | 7.96 | 7.87 | 7.87 | 8 | 7.87 | 89,306 |
| August 18, 2025 | 7.93 | 7.96 | 7.96 | 7.98 | 7.92 | 34,289 |
| August 15, 2025 | 8 | 7.97 | 7.93 | 8 | 7.95 | 22,137 |
| August 14, 2025 | 7.98 | 7.97 | 7.93 | 8 | 7.95 | 24,800 |
| August 13, 2025 | 8.03 | 7.95 | 7.91 | 8.06 | 7.93 | 42,600 |
| August 12, 2025 | 8.07 | 8.01 | 7.97 | 8.07 | 7.97 | 56,710 |
| August 11, 2025 | 8.03 | 8.04 | 8 | 8.05 | 7.98 | 28,116 |
| August 08, 2025 | 8 | 8 | 7.96 | 8.02 | 7.99 | 56,400 |
| August 07, 2025 | 7.96 | 7.98 | 7.94 | 8 | 7.94 | 77,310 |
| August 06, 2025 | 7.95 | 7.96 | 7.92 | 7.98 | 7.92 | 52,537 |
| August 05, 2025 | 7.89 | 7.92 | 7.88 | 7.96 | 7.88 | 57,115 |
| August 04, 2025 | 7.85 | 7.89 | 7.85 | 7.9 | 7.8 | 123,100 |
| August 01, 2025 | 7.82 | 7.84 | 7.84 | 7.85 | 7.77 | 34,600 |
| July 31, 2025 | 7.82 | 7.82 | 7.82 | 7.83 | 7.75 | 61,806 |
| July 30, 2025 | 7.79 | 7.81 | 7.81 | 7.81 | 7.73 | 89,700 |
| July 29, 2025 | 7.83 | 7.76 | 7.76 | 7.83 | 7.75 | 36,500 |
| July 28, 2025 | 7.85 | 7.83 | 7.83 | 7.85 | 7.79 | 27,926 |
| July 25, 2025 | 7.82 | 7.81 | 7.81 | 7.83 | 7.78 | 26,200 |
| July 24, 2025 | 7.82 | 7.81 | 7.81 | 7.83 | 7.8 | 18,300 |
| July 23, 2025 | 7.85 | 7.8 | 7.8 | 7.86 | 7.79 | 44,500 |
| July 22, 2025 | 7.79 | 7.83 | 7.83 | 7.84 | 7.79 | 48,522 |
| July 21, 2025 | 7.8 | 7.76 | 7.76 | 7.81 | 7.75 | 24,831 |
| July 18, 2025 | 7.76 | 7.78 | 7.78 | 7.81 | 7.76 | 54,500 |
| July 17, 2025 | 7.74 | 7.78 | 7.74 | 7.79 | 7.74 | 36,316 |
| July 16, 2025 | 7.72 | 7.74 | 7.74 | 7.76 | 7.71 | 18,991 |
| July 15, 2025 | 7.75 | 7.71 | 7.71 | 7.76 | 7.68 | 31,337 |
| July 14, 2025 | 7.73 | 7.73 | 7.73 | 7.74 | 7.57 | 22,042 |
| July 11, 2025 | 7.69 | 7.74 | 7.74 | 7.79 | 7.67 | 107,903 |
| July 10, 2025 | 7.72 | 7.68 | 7.68 | 7.72 | 7.65 | 28,715 |
| July 09, 2025 | 7.59 | 7.74 | 7.74 | 7.77 | 7.58 | 104,007 |
| July 08, 2025 | 7.65 | 7.59 | 7.59 | 7.67 | 7.45 | 65,915 |
| July 07, 2025 | 7.67 | 7.63 | 7.63 | 7.68 | 7.59 | 42,333 |
| July 03, 2025 | 7.69 | 7.68 | 7.68 | 7.69 | 7.65 | 8,500 |
