8.54
+0.035(+0.41%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 8.48 | 8.5 | 8.5 | 8.74 | 8.42 | 8.15M |
September 04, 2025 | 8.38 | 8.42 | 8.42 | 8.42 | 8.3 | 7.19M |
September 03, 2025 | 8.37 | 8.4 | 8.4 | 8.51 | 8.35 | 6.4M |
September 02, 2025 | 8.41 | 8.39 | 8.39 | 8.43 | 8.3 | 6.19M |
August 29, 2025 | 8.5 | 8.48 | 8.48 | 8.56 | 8.42 | 5.31M |
August 28, 2025 | 8.64 | 8.52 | 8.52 | 8.64 | 8.42 | 4.6M |
August 27, 2025 | 8.44 | 8.56 | 8.56 | 8.62 | 8.4 | 5.25M |
August 26, 2025 | 8.49 | 8.48 | 8.48 | 8.56 | 8.41 | 6.64M |
August 25, 2025 | 8.64 | 8.5 | 8.5 | 8.64 | 8.49 | 4.87M |
August 22, 2025 | 8.32 | 8.65 | 8.65 | 8.73 | 8.29 | 9.54M |
August 21, 2025 | 8.22 | 8.25 | 8.25 | 8.31 | 8.05 | 7.08M |
August 20, 2025 | 8.35 | 8.29 | 8.29 | 8.39 | 8.2 | 10.98M |
August 19, 2025 | 8.45 | 8.5 | 8.5 | 8.65 | 8.41 | 9.3M |
August 18, 2025 | 8.54 | 8.39 | 8.39 | 8.57 | 8.37 | 8.59M |
August 15, 2025 | 8.64 | 8.49 | 8.49 | 8.65 | 8.38 | 11.02M |
August 14, 2025 | 8.4 | 8.53 | 8.53 | 8.57 | 8.39 | 7.97M |
August 13, 2025 | 8.28 | 8.58 | 8.58 | 8.73 | 8.24 | 9.49M |
August 12, 2025 | 8.36 | 8.25 | 8.25 | 8.52 | 8.23 | 11.18M |
August 11, 2025 | 8.38 | 8.32 | 8.32 | 8.75 | 8.26 | 16.95M |
August 08, 2025 | 8.6 | 8.36 | 8.36 | 8.84 | 7.8 | 28.63M |
August 07, 2025 | 10.08 | 10.26 | 10.26 | 10.44 | 9.98 | 10.19M |
August 06, 2025 | 10.09 | 9.94 | 9.94 | 10.2 | 9.9 | 5.71M |
August 05, 2025 | 9.96 | 10.07 | 10.07 | 10.11 | 9.84 | 5.74M |
August 04, 2025 | 10.2 | 9.91 | 9.91 | 10.22 | 9.88 | 8.04M |
August 01, 2025 | 10.15 | 10.09 | 10.09 | 10.25 | 9.95 | 5.24M |
July 31, 2025 | 10.1 | 10.28 | 10.28 | 10.3 | 9.91 | 6M |
July 30, 2025 | 10.53 | 10.17 | 10.17 | 10.54 | 10.13 | 8.21M |
July 29, 2025 | 10.74 | 10.45 | 10.45 | 10.82 | 10.29 | 6.89M |
July 28, 2025 | 10.94 | 10.74 | 10.74 | 11.05 | 10.73 | 6.48M |
July 25, 2025 | 11.34 | 10.91 | 10.91 | 11.34 | 10.77 | 6.7M |
July 24, 2025 | 11.43 | 11.28 | 11.28 | 11.65 | 11.27 | 4.21M |
July 23, 2025 | 11.41 | 11.54 | 11.54 | 11.55 | 11.25 | 6.58M |
July 22, 2025 | 11.01 | 11.29 | 11.29 | 11.32 | 10.95 | 6.46M |
July 21, 2025 | 10.74 | 11.01 | 11.01 | 11.05 | 10.59 | 7.15M |
July 18, 2025 | 10.91 | 10.67 | 10.67 | 10.94 | 10.61 | 4.94M |
July 17, 2025 | 10.81 | 10.91 | 10.91 | 10.99 | 10.78 | 3.8M |
July 16, 2025 | 10.97 | 10.81 | 10.81 | 11.04 | 10.59 | 5.65M |
July 15, 2025 | 11.14 | 10.93 | 10.93 | 11.25 | 10.87 | 3.85M |
July 14, 2025 | 11.08 | 11.08 | 11.08 | 11.25 | 11.01 | 4.72M |
July 11, 2025 | 11.38 | 11.19 | 11.19 | 11.54 | 11.13 | 6.5M |
July 10, 2025 | 11.3 | 11.45 | 11.45 | 11.46 | 11.14 | 6.51M |
July 09, 2025 | 11.54 | 11.3 | 11.3 | 11.65 | 11.25 | 6.35M |
July 08, 2025 | 10.98 | 11.55 | 11.55 | 11.79 | 10.98 | 8.73M |
July 07, 2025 | 11.1 | 10.89 | 10.89 | 11.17 | 10.76 | 7.5M |
July 03, 2025 | 11.09 | 11.34 | 11.34 | 11.47 | 11.09 | 4.08M |
July 02, 2025 | 10.65 | 11.08 | 11.08 | 11.13 | 10.59 | 8.98M |
July 01, 2025 | 10.28 | 10.66 | 10.66 | 10.78 | 10.27 | 8.43M |
June 30, 2025 | 10.75 | 10.37 | 10.37 | 10.85 | 10.26 | 8.2M |
June 27, 2025 | 10.56 | 10.72 | 10.72 | 10.83 | 10.56 | 8.1M |
June 26, 2025 | 10.38 | 10.53 | 10.53 | 10.57 | 10.26 | 4.23M |
June 25, 2025 | 10.33 | 10.38 | 10.38 | 10.68 | 10.28 | 5.29M |
June 24, 2025 | 10.28 | 10.24 | 10.24 | 10.47 | 10.2 | 6.67M |
June 23, 2025 | 10.21 | 10.15 | 10.15 | 10.27 | 9.97 | 7.34M |
June 20, 2025 | 10.62 | 10.24 | 10.24 | 10.66 | 10.16 | 7.51M |
June 18, 2025 | 10.31 | 10.51 | 10.51 | 10.71 | 10.21 | 4.63M |
June 17, 2025 | 10.56 | 10.36 | 10.36 | 10.63 | 10.32 | 6.36M |
June 16, 2025 | 11 | 10.68 | 10.68 | 11.09 | 10.4 | 11.73M |
June 13, 2025 | 10.94 | 10.94 | 10.94 | 11.19 | 10.82 | 6.48M |
June 12, 2025 | 11.5 | 11.2 | 11.2 | 11.58 | 11.18 | 5.83M |
June 11, 2025 | 12.03 | 11.6 | 11.6 | 12.03 | 11.58 | 5.13M |