7.99
-0.01(-0.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.01 | 7.99 | 7.99 | 8.29 | 7.95 | 1.38M |
| September 25, 2025 | 8.03 | 8 | 8 | 8.07 | 7.83 | 1.13M |
| September 24, 2025 | 8.16 | 8.15 | 8.15 | 8.18 | 7.95 | 1.23M |
| September 23, 2025 | 8.12 | 7.99 | 7.99 | 8.22 | 7.92 | 1.51M |
| September 22, 2025 | 7.88 | 8.11 | 8.11 | 8.33 | 7.8 | 1.62M |
| September 19, 2025 | 7.83 | 7.53 | 7.53 | 8.08 | 7.51 | 4.3M |
| September 18, 2025 | 7.68 | 7.77 | 7.77 | 7.79 | 7.61 | 840,000 |
| September 17, 2025 | 7.59 | 7.58 | 7.58 | 7.82 | 7.48 | 817,000 |
| September 16, 2025 | 7.59 | 7.61 | 7.61 | 7.66 | 7.46 | 923,015 |
| September 15, 2025 | 7.69 | 7.56 | 7.56 | 7.76 | 7.5 | 963,342 |
| September 12, 2025 | 7.78 | 7.58 | 7.58 | 7.78 | 7.55 | 606,939 |
| September 11, 2025 | 7.52 | 7.76 | 7.76 | 7.78 | 7.51 | 1M |
| September 10, 2025 | 7.73 | 7.5 | 7.5 | 7.87 | 7.37 | 965,103 |
| September 09, 2025 | 7.83 | 7.78 | 7.78 | 7.9 | 7.64 | 863,844 |
| September 08, 2025 | 7.87 | 7.85 | 7.85 | 7.91 | 7.63 | 1.12M |
| September 05, 2025 | 7.93 | 7.82 | 7.82 | 8.15 | 7.72 | 1.11M |
| September 04, 2025 | 8.11 | 7.86 | 7.86 | 8.11 | 7.77 | 1.62M |
| September 03, 2025 | 8 | 8.21 | 8.21 | 8.23 | 7.96 | 999,500 |
| September 02, 2025 | 8.19 | 8.01 | 8.01 | 8.19 | 7.79 | 1.15M |
| August 29, 2025 | 8.07 | 8.29 | 8.29 | 8.32 | 8.03 | 1.72M |
| August 28, 2025 | 8.13 | 8.07 | 8.07 | 8.19 | 7.94 | 1.42M |
| August 27, 2025 | 7.97 | 8.07 | 8.07 | 8.19 | 7.94 | 1.02M |
| August 26, 2025 | 7.92 | 8 | 8 | 8.02 | 7.87 | 1.44M |
| August 25, 2025 | 8.1 | 7.95 | 7.95 | 8.11 | 7.9 | 1.13M |
| August 22, 2025 | 8.03 | 8.1 | 8.1 | 8.29 | 7.99 | 1.92M |
| August 21, 2025 | 7.65 | 8.01 | 8.01 | 8.04 | 7.46 | 917,803 |
| August 20, 2025 | 7.8 | 7.7 | 7.7 | 7.97 | 7.69 | 1.01M |
| August 19, 2025 | 7.88 | 7.85 | 7.85 | 7.96 | 7.7 | 1.31M |
| August 18, 2025 | 7.75 | 7.87 | 7.87 | 7.99 | 7.73 | 1.97M |
| August 15, 2025 | 7.95 | 7.7 | 7.7 | 7.95 | 7.66 | 1.69M |
| August 14, 2025 | 7.95 | 7.99 | 7.99 | 8.04 | 7.7 | 1.43M |
| August 13, 2025 | 7.93 | 8.06 | 8.06 | 8.27 | 7.93 | 1.39M |
| August 12, 2025 | 7.69 | 7.93 | 7.91 | 8.1 | 7.52 | 1.09M |
| August 11, 2025 | 7.69 | 7.65 | 7.65 | 8.01 | 7.63 | 1.15M |
| August 08, 2025 | 8.01 | 7.68 | 7.68 | 8.13 | 7.66 | 1.27M |
| August 07, 2025 | 8.1 | 8.02 | 8.02 | 8.35 | 7.79 | 1.55M |
| August 06, 2025 | 8.04 | 7.93 | 7.93 | 8.06 | 7.75 | 1.49M |
| August 05, 2025 | 8.09 | 8 | 8 | 8.37 | 7.93 | 1.85M |
| August 04, 2025 | 8.04 | 8.08 | 8.08 | 8.22 | 7.92 | 2.1M |
| August 01, 2025 | 8.62 | 7.93 | 7.93 | 8.89 | 7.53 | 5.18M |
| July 31, 2025 | 9.64 | 9.49 | 9.49 | 9.74 | 9.36 | 1.22M |
| July 30, 2025 | 9.92 | 9.7 | 9.7 | 10.07 | 9.62 | 792,505 |
| July 29, 2025 | 10.32 | 9.91 | 9.91 | 10.43 | 9.9 | 615,420 |
| July 28, 2025 | 10.5 | 10.32 | 10.32 | 10.61 | 10.31 | 708,600 |
| July 25, 2025 | 10.4 | 10.46 | 10.46 | 10.51 | 10.26 | 1M |
| July 24, 2025 | 10.75 | 10.38 | 10.38 | 10.83 | 10.32 | 862,000 |
| July 23, 2025 | 10.65 | 10.79 | 10.79 | 10.86 | 10.27 | 1.06M |
| July 22, 2025 | 10.66 | 10.63 | 10.63 | 10.77 | 10.45 | 749,207 |
| July 21, 2025 | 10.56 | 10.62 | 10.62 | 10.78 | 10.52 | 696,117 |
| July 18, 2025 | 10.94 | 10.5 | 10.5 | 10.99 | 10.42 | 538,700 |
| July 17, 2025 | 11.06 | 10.7 | 10.7 | 11.24 | 10.62 | 789,316 |
| July 16, 2025 | 10.43 | 11.01 | 11.01 | 11.03 | 10.36 | 813,000 |
| July 15, 2025 | 10.53 | 10.31 | 10.31 | 10.65 | 10.26 | 603,648 |
| July 14, 2025 | 10.64 | 10.46 | 10.46 | 10.75 | 10.35 | 985,600 |
| July 11, 2025 | 11.37 | 10.63 | 10.63 | 11.47 | 10.61 | 761,450 |
| July 10, 2025 | 12.01 | 11.48 | 11.48 | 12.01 | 11.42 | 700,000 |
| July 09, 2025 | 12.27 | 12.05 | 12.05 | 12.27 | 11.83 | 827,600 |
| July 08, 2025 | 12.5 | 12.24 | 12.24 | 12.69 | 12.2 | 785,467 |
| July 07, 2025 | 12.22 | 12.32 | 12.32 | 12.86 | 12.13 | 957,673 |
| July 03, 2025 | 11.92 | 12.39 | 12.39 | 12.74 | 11.83 | 501,000 |