8.62
+0.0649(+0.76%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 8.6 | 8.62 | 8.62 | 8.64 | 8.58 | 28,899 |
September 04, 2025 | 8.56 | 8.55 | 8.55 | 8.59 | 8.55 | 10,200 |
September 03, 2025 | 8.56 | 8.56 | 8.56 | 8.59 | 8.52 | 11,900 |
September 02, 2025 | 8.54 | 8.52 | 8.52 | 8.56 | 8.52 | 7,355 |
August 29, 2025 | 8.51 | 8.53 | 8.53 | 8.54 | 8.5 | 13,331 |
August 28, 2025 | 8.47 | 8.5 | 8.5 | 8.51 | 8.46 | 20,200 |
August 27, 2025 | 8.48 | 8.5 | 8.5 | 8.51 | 8.47 | 8,202 |
August 26, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.44 | 4,708 |
August 25, 2025 | 8.5 | 8.43 | 8.43 | 8.5 | 8.43 | 10,948 |
August 22, 2025 | 8.43 | 8.45 | 8.45 | 8.46 | 8.42 | 11,400 |
August 21, 2025 | 8.43 | 8.42 | 8.42 | 8.5 | 8.4 | 21,100 |
August 20, 2025 | 8.38 | 8.45 | 8.45 | 8.45 | 8.38 | 20,347 |
August 19, 2025 | 8.38 | 8.37 | 8.37 | 8.4 | 8.35 | 5,000 |
August 18, 2025 | 8.36 | 8.39 | 8.39 | 8.4 | 8.36 | 7,800 |
August 15, 2025 | 8.34 | 8.37 | 8.37 | 8.39 | 8.34 | 8,233 |
August 14, 2025 | 8.39 | 8.33 | 8.33 | 8.4 | 8.32 | 13,500 |
August 13, 2025 | 8.34 | 8.36 | 8.36 | 8.4 | 8.32 | 8,541 |
August 12, 2025 | 8.24 | 8.31 | 8.31 | 8.34 | 8.24 | 34,700 |
August 11, 2025 | 8.34 | 8.37 | 8.37 | 8.38 | 8.34 | 5,800 |
August 08, 2025 | 8.39 | 8.36 | 8.36 | 8.39 | 8.34 | 1,100 |
August 07, 2025 | 8.34 | 8.35 | 8.35 | 8.39 | 8.34 | 5,500 |
August 06, 2025 | 8.37 | 8.3 | 8.3 | 8.4 | 8.28 | 15,505 |
August 05, 2025 | 8.32 | 8.34 | 8.34 | 8.35 | 8.32 | 4,923 |
August 04, 2025 | 8.27 | 8.3 | 8.3 | 8.34 | 8.26 | 16,805 |
August 01, 2025 | 8.21 | 8.21 | 8.21 | 8.27 | 8.21 | 17,473 |
July 31, 2025 | 8.35 | 8.32 | 8.32 | 8.4 | 8.31 | 10,574 |
July 30, 2025 | 8.4 | 8.32 | 8.32 | 8.4 | 8.32 | 19,119 |
July 29, 2025 | 8.45 | 8.39 | 8.39 | 8.45 | 8.36 | 13,800 |
July 28, 2025 | 8.4 | 8.43 | 8.43 | 8.45 | 8.4 | 20,608 |
July 25, 2025 | 8.35 | 8.38 | 8.38 | 8.4 | 8.35 | 5,700 |
July 24, 2025 | 8.4 | 8.4 | 8.4 | 8.4 | 8.37 | 4,815 |
July 23, 2025 | 8.4 | 8.38 | 8.38 | 8.4 | 8.37 | 6,719 |
July 22, 2025 | 8.38 | 8.37 | 8.37 | 8.41 | 8.36 | 9,144 |
July 21, 2025 | 8.38 | 8.37 | 8.37 | 8.38 | 8.35 | 10,200 |
July 18, 2025 | 8.38 | 8.36 | 8.36 | 8.38 | 8.35 | 8,759 |
July 17, 2025 | 8.34 | 8.37 | 8.37 | 8.38 | 8.34 | 8,122 |
July 16, 2025 | 8.34 | 8.38 | 8.38 | 8.38 | 8.32 | 11,413 |
July 15, 2025 | 8.27 | 8.31 | 8.31 | 8.35 | 8.22 | 14,802 |
July 14, 2025 | 8.25 | 8.3 | 8.3 | 8.3 | 8.15 | 5,704 |
July 11, 2025 | 8.27 | 8.27 | 8.27 | 8.33 | 8.24 | 9,924 |
July 10, 2025 | 8.32 | 8.31 | 8.31 | 8.37 | 8.29 | 11,606 |
July 09, 2025 | 8.32 | 8.32 | 8.32 | 8.33 | 8.31 | 4,300 |
July 08, 2025 | 8.32 | 8.28 | 8.28 | 8.32 | 8.26 | 6,630 |
July 07, 2025 | 8.3 | 8.29 | 8.29 | 8.35 | 8.25 | 7,100 |
July 03, 2025 | 8.34 | 8.3 | 8.3 | 8.35 | 8.29 | 14,100 |
July 02, 2025 | 8.38 | 8.31 | 8.31 | 8.38 | 8.28 | 16,900 |
July 01, 2025 | 8.36 | 8.36 | 8.36 | 8.38 | 8.35 | 6,400 |
June 30, 2025 | 8.37 | 8.34 | 8.34 | 8.38 | 8.27 | 26,300 |
June 27, 2025 | 8.28 | 8.35 | 8.35 | 8.35 | 8.27 | 8,100 |
June 26, 2025 | 8.29 | 8.34 | 8.34 | 8.34 | 8.29 | 3,400 |
June 25, 2025 | 8.31 | 8.3 | 8.3 | 8.32 | 8.3 | 4,585 |
June 24, 2025 | 8.37 | 8.28 | 8.28 | 8.38 | 8.27 | 31,524 |
June 23, 2025 | 8.38 | 8.34 | 8.34 | 8.38 | 8.3 | 13,430 |
June 20, 2025 | 8.33 | 8.33 | 8.33 | 8.38 | 8.32 | 17,200 |
June 18, 2025 | 8.27 | 8.29 | 8.29 | 8.29 | 8.23 | 10,800 |
June 17, 2025 | 8.24 | 8.3 | 8.3 | 8.36 | 8.2 | 6,833 |
June 16, 2025 | 8.29 | 8.23 | 8.23 | 8.34 | 8.16 | 26,300 |
June 13, 2025 | 8.26 | 8.27 | 8.27 | 8.38 | 8.2 | 18,400 |
June 12, 2025 | 8.32 | 8.32 | 8.2 | 8.37 | 8.32 | 7,111 |
June 11, 2025 | 8.33 | 8.37 | 8.25 | 8.38 | 8.33 | 4,900 |