8.18
+0.005(+0.06%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.13 | 8.18 | 8.18 | 8.22 | 8.12 | 18,384 |
| September 04, 2025 | 8.07 | 8.04 | 8.04 | 8.09 | 8.01 | 8,580 |
| September 03, 2025 | 8.03 | 8.06 | 8.06 | 8.1 | 8.02 | 103,590 |
| September 02, 2025 | 8.04 | 7.99 | 7.99 | 8.07 | 7.97 | 68,281 |
| September 01, 2025 | 8.03 | 8.05 | 8.05 | 8.07 | 8.03 | 11,203 |
| August 29, 2025 | 8 | 7.99 | 7.99 | 8.01 | 7.95 | 26,667 |
| August 28, 2025 | 8.03 | 7.98 | 7.98 | 8.04 | 7.97 | 27,449 |
| August 27, 2025 | 8.01 | 7.99 | 7.99 | 8.04 | 7.99 | 66,710 |
| August 26, 2025 | 7.97 | 8.01 | 8.01 | 8.03 | 7.96 | 40,027 |
| August 22, 2025 | 7.99 | 8.16 | 8.16 | 8.16 | 7.99 | 10,586 |
| August 21, 2025 | 8.01 | 8.03 | 8.03 | 8.03 | 7.98 | 77,277 |
| August 20, 2025 | 7.97 | 7.99 | 7.99 | 8.03 | 7.95 | 869,754 |
| August 19, 2025 | 7.97 | 8.01 | 8.01 | 8.04 | 7.97 | 14,032 |
| August 18, 2025 | 7.99 | 8.01 | 8.01 | 8.02 | 7.98 | 22,449 |
| August 15, 2025 | 7.95 | 7.97 | 7.97 | 7.98 | 7.94 | 30,314 |
| August 14, 2025 | 7.91 | 7.88 | 7.88 | 7.94 | 7.86 | 31,302 |
| August 13, 2025 | 7.78 | 7.89 | 7.89 | 7.9 | 7.77 | 2.69M |
| August 12, 2025 | 7.69 | 7.74 | 7.74 | 7.74 | 7.61 | 22,434 |
| August 11, 2025 | 7.71 | 7.63 | 7.63 | 7.71 | 7.63 | 20,395 |
| August 08, 2025 | 7.65 | 7.65 | 7.65 | 7.66 | 7.64 | 8,574 |
| August 07, 2025 | 7.61 | 7.58 | 7.58 | 7.64 | 7.56 | 125,047 |
| August 06, 2025 | 7.78 | 7.61 | 7.61 | 7.78 | 7.58 | 57,683 |
| August 05, 2025 | 7.73 | 7.72 | 7.72 | 7.75 | 7.7 | 59,121 |
| August 04, 2025 | 7.72 | 7.67 | 7.67 | 7.72 | 7.62 | 80,154 |
| August 01, 2025 | 7.62 | 7.58 | 7.58 | 7.63 | 7.55 | 13,782 |
| July 31, 2025 | 7.8 | 7.77 | 7.77 | 7.83 | 7.75 | 18,268 |
| July 30, 2025 | 7.89 | 7.88 | 7.88 | 7.9 | 7.87 | 17,613 |
| July 29, 2025 | 7.89 | 7.87 | 7.87 | 7.93 | 7.85 | 22,343 |
| July 28, 2025 | 7.99 | 7.91 | 7.91 | 8.01 | 7.9 | 43,910 |
| July 25, 2025 | 7.95 | 7.92 | 7.92 | 7.96 | 7.9 | 10,328 |
| July 24, 2025 | 7.91 | 7.96 | 7.96 | 8 | 7.89 | 22,794 |
| July 23, 2025 | 7.81 | 7.88 | 7.88 | 7.9 | 7.8 | 48,465 |
| July 22, 2025 | 7.6 | 7.71 | 7.71 | 7.72 | 7.58 | 49,056 |
| July 21, 2025 | 7.62 | 7.61 | 7.61 | 7.65 | 7.58 | 64,038 |
| July 18, 2025 | 7.72 | 7.69 | 7.69 | 7.76 | 7.67 | 12,294 |
| July 17, 2025 | 7.71 | 7.72 | 7.72 | 7.72 | 7.68 | 31,219 |
| July 16, 2025 | 7.61 | 7.63 | 7.63 | 7.67 | 7.59 | 69,026 |
| July 15, 2025 | 7.76 | 7.63 | 7.63 | 7.79 | 7.63 | 33,991 |
| July 14, 2025 | 7.7 | 7.75 | 7.75 | 7.75 | 7.68 | 61,179 |
| July 11, 2025 | 7.86 | 7.76 | 7.76 | 7.86 | 7.75 | 251,433 |
| July 10, 2025 | 7.76 | 7.87 | 7.87 | 7.9 | 7.76 | 17,233 |
| July 09, 2025 | 7.69 | 7.72 | 7.72 | 7.77 | 7.67 | 85,477 |
| July 08, 2025 | 7.62 | 7.69 | 7.69 | 7.71 | 7.6 | 106,838 |
| July 07, 2025 | 7.68 | 7.63 | 7.63 | 7.71 | 7.62 | 46,311 |
| July 04, 2025 | 7.68 | 7.68 | 7.68 | 7.69 | 7.65 | 2,393 |
| July 03, 2025 | 7.72 | 7.71 | 7.71 | 7.74 | 7.68 | 18,019 |
| July 02, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.62 | 46,860 |
| July 01, 2025 | 7.57 | 7.67 | 7.67 | 7.68 | 7.55 | 55,645 |
| June 30, 2025 | 7.61 | 7.58 | 7.58 | 7.62 | 7.58 | 17,966 |
| June 27, 2025 | 7.58 | 7.61 | 7.61 | 7.61 | 7.56 | 14,392 |
| June 26, 2025 | 7.56 | 7.58 | 7.58 | 7.59 | 7.55 | 13,582 |
| June 25, 2025 | 7.55 | 7.5 | 7.5 | 7.58 | 7.5 | 19,608 |
| June 24, 2025 | 7.54 | 7.53 | 7.53 | 7.55 | 7.47 | 43,037 |
| June 23, 2025 | 7.41 | 7.42 | 7.42 | 7.45 | 7.38 | 149,174 |
| June 20, 2025 | 7.4 | 7.42 | 7.42 | 7.47 | 7.4 | 14,970 |
| June 19, 2025 | 7.39 | 7.36 | 7.36 | 7.4 | 7.36 | 5,718 |
| June 18, 2025 | 7.44 | 7.46 | 7.46 | 7.46 | 7.38 | 40,113 |
| June 17, 2025 | 7.52 | 7.47 | 7.47 | 7.55 | 7.47 | 9,388 |
| June 16, 2025 | 7.59 | 7.56 | 7.56 | 7.61 | 7.53 | 127,025 |
| June 13, 2025 | 7.57 | 7.62 | 7.62 | 7.62 | 7.54 | 27,771 |