8.30
+0.043(+0.52%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.23 | 8.3 | 8.3 | 8.34 | 8.23 | 26,334 |
| September 25, 2025 | 8.16 | 8.26 | 8.26 | 8.26 | 8.16 | 44,002 |
| September 24, 2025 | 8.2 | 8.26 | 8.26 | 8.27 | 8.2 | 21,900 |
| September 23, 2025 | 8.34 | 8.24 | 8.24 | 8.34 | 8.21 | 22,232 |
| September 22, 2025 | 8.13 | 8.19 | 8.19 | 8.19 | 8.11 | 26,640 |
| September 19, 2025 | 8.22 | 8.17 | 8.17 | 8.23 | 8.13 | 45,800 |
| September 18, 2025 | 8.2 | 8.18 | 8.18 | 8.21 | 8.15 | 19,345 |
| September 17, 2025 | 8.11 | 8.14 | 8.14 | 8.22 | 8.11 | 63,940 |
| September 16, 2025 | 8.21 | 8.17 | 8.17 | 8.22 | 8.17 | 27,800 |
| September 15, 2025 | 8.24 | 8.21 | 8.21 | 8.24 | 8.18 | 16,915 |
| September 12, 2025 | 8.43 | 8.33 | 8.33 | 8.43 | 8.32 | 23,922 |
| September 11, 2025 | 8.28 | 8.38 | 8.38 | 8.38 | 8.28 | 45,930 |
| September 10, 2025 | 8.43 | 8.31 | 8.31 | 8.43 | 8.24 | 49,300 |
| September 09, 2025 | 8.36 | 8.29 | 8.29 | 8.36 | 8.28 | 21,800 |
| September 08, 2025 | 8.34 | 8.33 | 8.33 | 8.37 | 8.31 | 13,120 |
| September 05, 2025 | 8.34 | 8.32 | 8.32 | 8.37 | 8.27 | 30,000 |
| September 04, 2025 | 8.19 | 8.27 | 8.27 | 8.29 | 8.19 | 20,944 |
| September 03, 2025 | 8.22 | 8.24 | 8.24 | 8.27 | 8.18 | 31,944 |
| September 02, 2025 | 8.2 | 8.24 | 8.24 | 8.24 | 8.16 | 30,520 |
| August 29, 2025 | 8.17 | 8.22 | 8.22 | 8.25 | 8.17 | 40,661 |
| August 28, 2025 | 8.22 | 8.21 | 8.21 | 8.22 | 8.15 | 45,300 |
| August 27, 2025 | 8.15 | 8.21 | 8.21 | 8.21 | 8.14 | 18,000 |
| August 26, 2025 | 8.11 | 8.18 | 8.18 | 8.23 | 8.1 | 36,200 |
| August 25, 2025 | 8.05 | 8.13 | 8.13 | 8.19 | 8.05 | 52,800 |
| August 22, 2025 | 7.97 | 8.12 | 8.12 | 8.12 | 7.97 | 85,600 |
| August 21, 2025 | 7.89 | 7.94 | 7.94 | 7.94 | 7.88 | 7,500 |
| August 20, 2025 | 7.86 | 7.92 | 7.92 | 7.92 | 7.86 | 5,022 |
| August 19, 2025 | 7.86 | 7.9 | 7.9 | 7.94 | 7.86 | 10,300 |
| August 18, 2025 | 7.93 | 7.92 | 7.92 | 7.94 | 7.9 | 5,497 |
| August 15, 2025 | 7.93 | 7.95 | 7.95 | 7.96 | 7.93 | 21,145 |
| August 14, 2025 | 7.95 | 7.93 | 7.93 | 7.98 | 7.91 | 11,308 |
| August 13, 2025 | 7.88 | 7.97 | 7.97 | 7.97 | 7.88 | 16,317 |
| August 12, 2025 | 7.78 | 7.88 | 7.88 | 7.88 | 7.78 | 16,700 |
| August 11, 2025 | 7.73 | 7.74 | 7.74 | 7.79 | 7.68 | 16,200 |
| August 08, 2025 | 7.7 | 7.76 | 7.76 | 7.78 | 7.7 | 9,100 |
| August 07, 2025 | 7.77 | 7.72 | 7.72 | 7.81 | 7.69 | 42,731 |
| August 06, 2025 | 7.75 | 7.75 | 7.75 | 7.8 | 7.73 | 34,167 |
| August 05, 2025 | 7.71 | 7.72 | 7.72 | 7.72 | 7.64 | 25,249 |
| August 04, 2025 | 7.5 | 7.63 | 7.63 | 7.64 | 7.5 | 16,400 |
| August 01, 2025 | 7.62 | 7.56 | 7.56 | 7.62 | 7.54 | 25,800 |
| July 31, 2025 | 7.71 | 7.66 | 7.66 | 7.72 | 7.66 | 22,900 |
| July 30, 2025 | 7.77 | 7.71 | 7.71 | 7.8 | 7.71 | 24,800 |
| July 29, 2025 | 7.78 | 7.78 | 7.78 | 7.81 | 7.77 | 22,500 |
| July 28, 2025 | 7.79 | 7.79 | 7.79 | 7.81 | 7.76 | 19,600 |
| July 25, 2025 | 7.77 | 7.79 | 7.79 | 7.8 | 7.75 | 34,664 |
| July 24, 2025 | 7.9 | 7.81 | 7.81 | 7.9 | 7.79 | 31,036 |
| July 23, 2025 | 7.83 | 7.88 | 7.88 | 7.9 | 7.8 | 40,500 |
| July 22, 2025 | 7.75 | 7.8 | 7.8 | 7.81 | 7.75 | 38,748 |
| July 21, 2025 | 7.67 | 7.72 | 7.72 | 7.77 | 7.64 | 33,913 |
| July 18, 2025 | 7.71 | 7.67 | 7.67 | 7.74 | 7.65 | 46,809 |
| July 17, 2025 | 7.67 | 7.69 | 7.69 | 7.7 | 7.64 | 21,307 |
| July 16, 2025 | 7.69 | 7.67 | 7.67 | 7.74 | 7.6 | 120,703 |
| July 15, 2025 | 7.75 | 7.7 | 7.7 | 7.88 | 7.7 | 31,300 |
| July 14, 2025 | 7.76 | 7.8 | 7.8 | 7.84 | 7.76 | 45,239 |
| July 11, 2025 | 7.79 | 7.8 | 7.8 | 7.83 | 7.78 | 28,200 |
| July 10, 2025 | 7.82 | 7.87 | 7.87 | 7.87 | 7.77 | 39,400 |
| July 09, 2025 | 7.74 | 7.78 | 7.78 | 7.78 | 7.71 | 45,109 |
| July 08, 2025 | 7.7 | 7.72 | 7.72 | 7.74 | 7.7 | 35,200 |
| July 07, 2025 | 7.69 | 7.66 | 7.66 | 7.79 | 7.65 | 35,017 |
| July 03, 2025 | 7.74 | 7.75 | 7.75 | 7.78 | 7.66 | 45,700 |