8.11
-0.03(-0.37%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.23 | 8.11 | 8.11 | 8.28 | 8.06 | 682,791 |
| September 04, 2025 | 8.07 | 8.14 | 8.14 | 8.18 | 8.03 | 770,700 |
| September 03, 2025 | 8.13 | 8.1 | 8.1 | 8.26 | 7.98 | 1.24M |
| September 02, 2025 | 8.17 | 8.11 | 8.11 | 8.31 | 8.1 | 977,900 |
| August 29, 2025 | 8.25 | 8.34 | 8.34 | 8.39 | 8.23 | 883,226 |
| August 28, 2025 | 8.24 | 8.25 | 8.25 | 8.3 | 8.19 | 688,400 |
| August 27, 2025 | 8.21 | 8.24 | 8.24 | 8.27 | 8.15 | 676,704 |
| August 26, 2025 | 8.18 | 8.17 | 8.17 | 8.25 | 8.16 | 1.01M |
| August 25, 2025 | 8.22 | 8.17 | 8.17 | 8.29 | 8.16 | 692,233 |
| August 22, 2025 | 8.06 | 8.26 | 8.26 | 8.29 | 8.06 | 945,309 |
| August 21, 2025 | 7.87 | 7.98 | 7.98 | 7.99 | 7.81 | 839,600 |
| August 20, 2025 | 7.86 | 7.9 | 7.9 | 7.98 | 7.78 | 706,813 |
| August 19, 2025 | 7.84 | 7.91 | 7.91 | 7.97 | 7.81 | 660,916 |
| August 18, 2025 | 7.82 | 7.84 | 7.84 | 7.92 | 7.78 | 748,604 |
| August 15, 2025 | 7.88 | 7.82 | 7.82 | 7.96 | 7.79 | 844,049 |
| August 14, 2025 | 7.79 | 7.82 | 7.82 | 7.87 | 7.72 | 659,100 |
| August 13, 2025 | 7.71 | 7.87 | 7.87 | 7.92 | 7.71 | 878,900 |
| August 12, 2025 | 7.57 | 7.71 | 7.71 | 7.73 | 7.52 | 1.06M |
| August 11, 2025 | 7.51 | 7.47 | 7.47 | 7.62 | 7.31 | 1.29M |
| August 08, 2025 | 7.26 | 7.51 | 7.51 | 7.57 | 7.2 | 1.54M |
| August 07, 2025 | 7.34 | 7.25 | 7.25 | 7.39 | 7.15 | 1.42M |
| August 06, 2025 | 6.58 | 7.33 | 7.33 | 7.45 | 6.52 | 1.87M |
| August 05, 2025 | 6.39 | 6.5 | 6.5 | 7 | 6.3 | 1.02M |
| August 04, 2025 | 6.15 | 6.24 | 6.24 | 6.25 | 6.12 | 933,945 |
| August 01, 2025 | 6.3 | 6.09 | 6.09 | 6.37 | 6.04 | 1.04M |
| July 31, 2025 | 6.67 | 6.43 | 6.43 | 6.69 | 6.41 | 1.03M |
| July 30, 2025 | 6.67 | 6.67 | 6.67 | 6.87 | 6.6 | 1.24M |
| July 29, 2025 | 6.71 | 6.66 | 6.66 | 6.76 | 6.5 | 1.83M |
| July 28, 2025 | 6.77 | 6.71 | 6.71 | 6.82 | 6.67 | 771,800 |
| July 25, 2025 | 6.66 | 6.77 | 6.77 | 6.79 | 6.57 | 664,700 |
| July 24, 2025 | 6.58 | 6.68 | 6.68 | 6.71 | 6.58 | 722,116 |
| July 23, 2025 | 6.55 | 6.66 | 6.66 | 6.69 | 6.52 | 678,800 |
| July 22, 2025 | 6.3 | 6.47 | 6.47 | 6.52 | 6.3 | 830,424 |
| July 21, 2025 | 6.36 | 6.31 | 6.31 | 6.4 | 6.26 | 668,035 |
| July 18, 2025 | 6.46 | 6.32 | 6.33 | 6.46 | 6.32 | 514,312 |
| July 17, 2025 | 6.37 | 6.43 | 6.43 | 6.46 | 6.36 | 539,803 |
| July 16, 2025 | 6.27 | 6.35 | 6.35 | 6.39 | 6.24 | 767,276 |
| July 15, 2025 | 6.36 | 6.25 | 6.25 | 6.42 | 6.25 | 709,837 |
| July 14, 2025 | 6.39 | 6.36 | 6.36 | 6.42 | 6.34 | 671,400 |
| July 11, 2025 | 6.52 | 6.41 | 6.41 | 6.55 | 6.4 | 579,349 |
| July 10, 2025 | 6.41 | 6.59 | 6.59 | 6.67 | 6.4 | 989,600 |
| July 09, 2025 | 6.42 | 6.37 | 6.37 | 6.48 | 6.36 | 1.49M |
| July 08, 2025 | 6.4 | 6.39 | 6.39 | 6.49 | 6.34 | 1.73M |
| July 07, 2025 | 6.43 | 6.39 | 6.39 | 6.51 | 6.32 | 1.34M |
| July 03, 2025 | 6.34 | 6.47 | 6.47 | 6.53 | 6.34 | 544,400 |
| July 02, 2025 | 6.36 | 6.35 | 6.35 | 6.37 | 6.24 | 967,300 |
| July 01, 2025 | 6.28 | 6.34 | 6.34 | 6.47 | 6.25 | 1.12M |
| June 30, 2025 | 6.47 | 6.3 | 6.3 | 6.49 | 6.24 | 1.76M |
| June 27, 2025 | 6.35 | 6.45 | 6.45 | 6.53 | 6.3 | 5.85M |
| June 26, 2025 | 6.2 | 6.33 | 6.33 | 6.34 | 6.17 | 879,944 |
| June 25, 2025 | 6.3 | 6.19 | 6.19 | 6.3 | 6.17 | 1.03M |
| June 24, 2025 | 6.25 | 6.33 | 6.33 | 6.35 | 6.21 | 1.5M |
| June 23, 2025 | 6.01 | 6.19 | 6.19 | 6.21 | 5.99 | 1.57M |
| June 20, 2025 | 6.12 | 6.04 | 6.04 | 6.16 | 5.98 | 2.42M |
| June 18, 2025 | 6.01 | 6.07 | 6.07 | 6.13 | 6.01 | 1.26M |
| June 17, 2025 | 6.09 | 6.02 | 6.02 | 6.17 | 6 | 1.32M |
| June 16, 2025 | 6.12 | 6.16 | 6.16 | 6.2 | 6.04 | 886,400 |
| June 13, 2025 | 6.29 | 6.09 | 6.09 | 6.32 | 6.05 | 977,626 |
| June 12, 2025 | 6.42 | 6.38 | 6.38 | 6.46 | 6.33 | 724,848 |
| June 11, 2025 | 6.6 | 6.49 | 6.49 | 6.61 | 6.45 | 820,327 |