8.84
+0.34(+4.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.56 | 8.84 | 8.84 | 8.96 | 8.43 | 605,611 |
| September 25, 2025 | 8.18 | 8.5 | 8.5 | 8.52 | 7.94 | 868,500 |
| September 24, 2025 | 7.29 | 8.25 | 8.25 | 8.29 | 7.28 | 521,147 |
| September 23, 2025 | 7.47 | 7.35 | 7.35 | 7.55 | 7.21 | 299,932 |
| September 22, 2025 | 7.42 | 7.45 | 7.45 | 7.52 | 7.21 | 272,400 |
| September 19, 2025 | 7.54 | 7.39 | 7.39 | 7.54 | 7.28 | 2.1M |
| September 18, 2025 | 7.38 | 7.54 | 7.54 | 7.65 | 7.25 | 287,000 |
| September 17, 2025 | 7.34 | 7.32 | 7.32 | 7.47 | 7.2 | 264,200 |
| September 16, 2025 | 7.1 | 7.3 | 7.3 | 7.5 | 7 | 380,536 |
| September 15, 2025 | 6.98 | 7.07 | 7.07 | 7.13 | 6.69 | 427,826 |
| September 12, 2025 | 6.97 | 7 | 7 | 7.06 | 6.74 | 353,100 |
| September 11, 2025 | 7 | 6.99 | 6.99 | 7.17 | 6.88 | 351,864 |
| September 10, 2025 | 7.2 | 6.99 | 6.99 | 7.2 | 6.88 | 465,000 |
| September 09, 2025 | 7.25 | 7.24 | 7.24 | 7.41 | 7.07 | 473,543 |
| September 08, 2025 | 7.66 | 7.27 | 7.27 | 7.68 | 7.21 | 417,000 |
| September 05, 2025 | 6.9 | 7.66 | 7.66 | 7.87 | 6.85 | 599,080 |
| September 04, 2025 | 6.54 | 6.88 | 6.88 | 7.01 | 6.35 | 431,747 |
| September 03, 2025 | 6.36 | 6.52 | 6.52 | 6.56 | 6.36 | 224,800 |
| September 02, 2025 | 6.4 | 6.41 | 6.41 | 6.75 | 6.39 | 327,967 |
| August 29, 2025 | 6.71 | 6.48 | 6.48 | 6.71 | 6.4 | 181,900 |
| August 28, 2025 | 6.69 | 6.65 | 6.65 | 6.85 | 6.62 | 196,908 |
| August 27, 2025 | 6.51 | 6.63 | 6.63 | 6.69 | 6.5 | 227,121 |
| August 26, 2025 | 6.44 | 6.52 | 6.52 | 6.57 | 6.36 | 1.19M |
| August 25, 2025 | 6.88 | 6.41 | 6.41 | 6.88 | 6.35 | 277,776 |
| August 22, 2025 | 6.57 | 6.88 | 6.88 | 6.92 | 6.45 | 362,300 |
| August 21, 2025 | 6.52 | 6.52 | 6.52 | 6.66 | 6.44 | 440,700 |
| August 20, 2025 | 6.62 | 6.57 | 6.57 | 6.64 | 6.39 | 291,800 |
| August 19, 2025 | 6.64 | 6.61 | 6.61 | 6.67 | 6.42 | 343,800 |
| August 18, 2025 | 6.83 | 6.64 | 6.64 | 7.09 | 6.57 | 475,521 |
| August 15, 2025 | 6.62 | 6.82 | 6.82 | 6.84 | 6.51 | 516,900 |
| August 14, 2025 | 6.77 | 6.6 | 6.6 | 6.87 | 6.54 | 560,900 |
| August 13, 2025 | 6.61 | 6.85 | 6.85 | 6.93 | 6.54 | 307,455 |
| August 12, 2025 | 6.39 | 6.54 | 6.54 | 6.58 | 6.28 | 443,262 |
| August 11, 2025 | 6.52 | 6.34 | 6.34 | 6.59 | 6.28 | 413,000 |
| August 08, 2025 | 6.86 | 6.49 | 6.49 | 6.88 | 6.47 | 412,512 |
| August 07, 2025 | 6.86 | 6.81 | 6.81 | 7 | 6.67 | 325,100 |
| August 06, 2025 | 6.88 | 6.94 | 6.94 | 6.95 | 6.58 | 1.08M |
| August 05, 2025 | 6.94 | 6.88 | 6.88 | 7 | 6.64 | 517,139 |
| August 04, 2025 | 6.87 | 6.96 | 6.96 | 7.03 | 6.51 | 1.09M |
| August 01, 2025 | 6.64 | 6.83 | 6.83 | 7.12 | 6.56 | 1.01M |
| July 31, 2025 | 6.71 | 6.73 | 6.73 | 6.84 | 6.5 | 974,186 |
| July 30, 2025 | 7.6 | 6.9 | 6.9 | 7.6 | 6.72 | 1.78M |
| July 29, 2025 | 7.66 | 7.59 | 7.59 | 8.5 | 6.96 | 7.19M |
| July 28, 2025 | 7.84 | 7.81 | 7.81 | 8.45 | 7.55 | 1.07M |
| July 25, 2025 | 7.78 | 7.81 | 7.81 | 7.99 | 7.55 | 464,420 |
| July 24, 2025 | 7.9 | 7.82 | 7.82 | 8.03 | 7.63 | 565,736 |
| July 23, 2025 | 7.08 | 7.91 | 7.91 | 7.94 | 7.04 | 403,816 |
| July 22, 2025 | 7.12 | 7.05 | 7.05 | 7.31 | 6.98 | 378,957 |
| July 21, 2025 | 7.62 | 7.1 | 7.1 | 7.81 | 7.03 | 608,075 |
| July 18, 2025 | 8.03 | 7.65 | 7.65 | 8.1 | 7.63 | 397,443 |
| July 17, 2025 | 7.86 | 7.94 | 7.94 | 8.02 | 7.77 | 227,100 |
| July 16, 2025 | 7.88 | 7.88 | 7.88 | 8.03 | 7.68 | 305,400 |
| July 15, 2025 | 7.92 | 7.84 | 7.84 | 8.04 | 7.62 | 357,215 |
| July 14, 2025 | 7.7 | 7.9 | 7.9 | 8.14 | 7.57 | 543,842 |
| July 11, 2025 | 7.92 | 7.83 | 7.83 | 8.27 | 7.82 | 688,948 |
| July 10, 2025 | 7.92 | 8.01 | 8.01 | 8.03 | 7.35 | 609,300 |
| July 09, 2025 | 7.98 | 7.91 | 7.91 | 8.18 | 7.7 | 937,800 |
| July 08, 2025 | 7.09 | 7.85 | 7.85 | 7.93 | 6.99 | 1.17M |
| July 07, 2025 | 6.86 | 7.02 | 7.02 | 7.25 | 6.75 | 427,243 |
| July 03, 2025 | 6.95 | 6.92 | 6.92 | 6.95 | 6.65 | 146,400 |