8.20
+0.01(+0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2025 | 8.19 | 8.2 | 8.2 | 8.24 | 8.15 | 1.23M |
| September 09, 2025 | 8.2 | 8.19 | 8.19 | 8.23 | 8.16 | 1.28M |
| September 08, 2025 | 7.99 | 8.22 | 8.22 | 8.24 | 7.96 | 1.79M |
| September 05, 2025 | 8 | 8.03 | 8.03 | 8.14 | 7.99 | 1.25M |
| September 04, 2025 | 7.88 | 7.93 | 7.93 | 7.98 | 7.87 | 871,100 |
| September 03, 2025 | 7.79 | 7.87 | 7.87 | 7.88 | 7.75 | 1.31M |
| September 02, 2025 | 7.84 | 7.81 | 7.81 | 7.88 | 7.74 | 1.49M |
| August 29, 2025 | 7.77 | 7.87 | 7.87 | 7.9 | 7.76 | 1.16M |
| August 28, 2025 | 7.79 | 7.77 | 7.77 | 7.79 | 7.71 | 725,000 |
| August 27, 2025 | 7.67 | 7.77 | 7.77 | 7.78 | 7.65 | 713,637 |
| August 26, 2025 | 7.73 | 7.7 | 7.7 | 7.8 | 7.7 | 1.6M |
| August 25, 2025 | 7.86 | 7.74 | 7.74 | 7.87 | 7.72 | 829,600 |
| August 22, 2025 | 7.82 | 7.86 | 7.87 | 7.99 | 7.8 | 1.27M |
| August 21, 2025 | 7.75 | 7.76 | 7.76 | 7.82 | 7.73 | 723,142 |
| August 20, 2025 | 7.78 | 7.8 | 7.8 | 7.87 | 7.74 | 1.01M |
| August 19, 2025 | 7.62 | 7.77 | 7.77 | 7.84 | 7.55 | 1.57M |
| August 18, 2025 | 7.49 | 7.48 | 7.48 | 7.52 | 7.45 | 881,924 |
| August 15, 2025 | 7.49 | 7.48 | 7.48 | 7.55 | 7.45 | 1.12M |
| August 14, 2025 | 7.6 | 7.56 | 7.56 | 7.63 | 7.49 | 934,185 |
| August 13, 2025 | 7.53 | 7.67 | 7.67 | 7.7 | 7.52 | 1.62M |
| August 12, 2025 | 7.47 | 7.5 | 7.5 | 7.51 | 7.39 | 1.33M |
| August 11, 2025 | 7.69 | 7.41 | 7.41 | 7.71 | 7.41 | 1.73M |
| August 08, 2025 | 7.48 | 7.68 | 7.68 | 7.74 | 7.47 | 3.24M |
| August 07, 2025 | 6.83 | 7.47 | 7.47 | 7.48 | 6.8 | 3.36M |
| August 06, 2025 | 6.86 | 6.85 | 6.85 | 6.89 | 6.77 | 2.05M |
| August 05, 2025 | 6.94 | 6.87 | 6.87 | 6.96 | 6.84 | 1.56M |
| August 04, 2025 | 6.91 | 6.92 | 6.92 | 7 | 6.9 | 1.75M |
| August 01, 2025 | 7.04 | 6.88 | 6.88 | 7.06 | 6.87 | 2.03M |
| July 31, 2025 | 7 | 6.99 | 6.99 | 7.11 | 6.97 | 1.96M |
| July 30, 2025 | 7.15 | 7.02 | 7.02 | 7.16 | 6.96 | 2.13M |
| July 29, 2025 | 7.04 | 7.14 | 7.14 | 7.18 | 7 | 1.32M |
| July 28, 2025 | 7.15 | 7.02 | 7.02 | 7.15 | 7.02 | 1.44M |
| July 25, 2025 | 7.17 | 7.15 | 7.15 | 7.18 | 7.03 | 1.47M |
| July 24, 2025 | 7.06 | 7.16 | 7.16 | 7.17 | 7.06 | 1.59M |
| July 23, 2025 | 7.05 | 7.11 | 7.11 | 7.12 | 7 | 1.94M |
| July 22, 2025 | 7.05 | 7.05 | 7.05 | 7.16 | 7.04 | 1.86M |
| July 21, 2025 | 7.15 | 7.05 | 7.05 | 7.22 | 7.01 | 1.63M |
| July 18, 2025 | 7.19 | 7.09 | 7.09 | 7.21 | 7.06 | 1.46M |
| July 17, 2025 | 7.17 | 7.17 | 7.17 | 7.23 | 7.09 | 2.21M |
| July 16, 2025 | 7.29 | 7.2 | 7.2 | 7.36 | 7.14 | 1.78M |
| July 15, 2025 | 7.43 | 7.29 | 7.29 | 7.51 | 7.28 | 1.55M |
| July 14, 2025 | 7.32 | 7.43 | 7.43 | 7.45 | 7.3 | 2.64M |
| July 11, 2025 | 7.38 | 7.39 | 7.39 | 7.43 | 7.27 | 1.59M |
| July 10, 2025 | 7.58 | 7.6 | 7.6 | 7.67 | 7.51 | 2.18M |
| July 09, 2025 | 7.57 | 7.57 | 7.57 | 7.63 | 7.55 | 2.02M |
| July 08, 2025 | 7.58 | 7.57 | 7.57 | 7.63 | 7.52 | 2.12M |
| July 07, 2025 | 7.71 | 7.61 | 7.61 | 7.78 | 7.56 | 2.55M |
| July 03, 2025 | 7.69 | 7.76 | 7.76 | 7.8 | 7.65 | 1.03M |
| July 02, 2025 | 7.67 | 7.71 | 7.71 | 7.73 | 7.58 | 1.99M |
| July 01, 2025 | 7.52 | 7.63 | 7.63 | 7.75 | 7.51 | 1.83M |
| June 30, 2025 | 7.5 | 7.55 | 7.55 | 7.57 | 7.47 | 2.04M |
| June 27, 2025 | 7.49 | 7.51 | 7.51 | 7.54 | 7.45 | 1.88M |
| June 26, 2025 | 7.35 | 7.5 | 7.5 | 7.51 | 7.35 | 1.19M |
| June 25, 2025 | 7.45 | 7.33 | 7.33 | 7.45 | 7.32 | 869,287 |
| June 24, 2025 | 7.63 | 7.51 | 7.51 | 7.65 | 7.51 | 2.15M |
| June 23, 2025 | 7.47 | 7.64 | 7.64 | 7.66 | 7.47 | 2M |
| June 20, 2025 | 7.36 | 7.47 | 7.47 | 7.56 | 7.35 | 6.76M |
| June 18, 2025 | 7.24 | 7.33 | 7.33 | 7.41 | 7.22 | 2.72M |
| June 17, 2025 | 7.31 | 7.24 | 7.24 | 7.33 | 7.21 | 2.37M |
| June 16, 2025 | 7.43 | 7.37 | 7.37 | 7.47 | 7.28 | 2.37M |