8.27
-0.06(-0.72%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 8.33 | 8.27 | 8.27 | 8.33 | 8.23 | 607,836 |
| September 11, 2025 | 8.46 | 8.33 | 8.33 | 8.56 | 8.32 | 725,826 |
| September 10, 2025 | 8.35 | 8.46 | 8.46 | 8.66 | 8.33 | 1.08M |
| September 09, 2025 | 8.48 | 8.38 | 8.38 | 8.48 | 8.3 | 659,020 |
| September 08, 2025 | 8.46 | 8.43 | 8.43 | 8.52 | 8.29 | 732,342 |
| September 05, 2025 | 8.49 | 8.39 | 8.39 | 8.59 | 8.31 | 678,947 |
| September 04, 2025 | 8.18 | 8.32 | 8.32 | 8.35 | 8.09 | 536,500 |
| September 03, 2025 | 8.14 | 8.21 | 8.21 | 8.29 | 8.13 | 760,523 |
| September 02, 2025 | 8 | 8.08 | 8.08 | 8.15 | 7.97 | 776,600 |
| August 29, 2025 | 8.55 | 8.14 | 8.14 | 8.59 | 8.07 | 1.4M |
| August 28, 2025 | 8.51 | 8.64 | 8.64 | 8.75 | 8.5 | 1.76M |
| August 27, 2025 | 8.13 | 8.47 | 8.47 | 8.49 | 8.1 | 1.61M |
| August 26, 2025 | 7.81 | 8.18 | 8.18 | 8.34 | 7.8 | 1.84M |
| August 25, 2025 | 7.8 | 7.77 | 7.77 | 7.87 | 7.77 | 649,159 |
| August 22, 2025 | 7.52 | 7.82 | 7.82 | 7.99 | 7.51 | 1.03M |
| August 21, 2025 | 7.42 | 7.5 | 7.5 | 7.53 | 7.36 | 652,300 |
| August 20, 2025 | 7.55 | 7.49 | 7.49 | 7.65 | 7.24 | 1.73M |
| August 19, 2025 | 7.59 | 7.59 | 7.59 | 7.78 | 7.54 | 2.61M |
| August 18, 2025 | 7.46 | 7.59 | 7.59 | 7.68 | 7.46 | 1.38M |
| August 15, 2025 | 7.48 | 7.42 | 7.42 | 7.51 | 7.33 | 993,000 |
| August 14, 2025 | 7.36 | 7.5 | 7.5 | 7.53 | 7.28 | 959,510 |
| August 13, 2025 | 7.41 | 7.43 | 7.43 | 7.55 | 7.3 | 1.49M |
| August 12, 2025 | 7.29 | 7.38 | 7.38 | 7.42 | 7.25 | 1.33M |
| August 11, 2025 | 7.3 | 7.21 | 7.21 | 7.48 | 7.18 | 1.27M |
| August 08, 2025 | 7.22 | 7.27 | 7.27 | 7.4 | 7.19 | 1.48M |
| August 07, 2025 | 7.54 | 7.16 | 7.16 | 7.56 | 7.04 | 4.14M |
| August 06, 2025 | 8.62 | 8.63 | 8.63 | 8.69 | 8.45 | 906,900 |
| August 05, 2025 | 8.7 | 8.69 | 8.69 | 8.88 | 8.64 | 1.03M |
| August 04, 2025 | 8.7 | 8.68 | 8.68 | 8.75 | 8.63 | 598,900 |
| August 01, 2025 | 8.65 | 8.65 | 8.65 | 8.79 | 8.52 | 862,500 |
| July 31, 2025 | 9.01 | 8.86 | 8.86 | 9.08 | 8.74 | 984,700 |
| July 30, 2025 | 9.19 | 9.04 | 9.04 | 9.25 | 8.93 | 769,200 |
| July 29, 2025 | 9.42 | 9.1 | 9.1 | 9.46 | 9.1 | 995,942 |
| July 28, 2025 | 9.58 | 9.44 | 9.44 | 9.68 | 9.42 | 643,528 |
| July 25, 2025 | 9.6 | 9.54 | 9.54 | 9.63 | 9.46 | 575,483 |
| July 24, 2025 | 9.8 | 9.57 | 9.57 | 9.85 | 9.51 | 925,400 |
| July 23, 2025 | 9.66 | 9.76 | 9.76 | 9.79 | 9.57 | 797,239 |
| July 22, 2025 | 9.5 | 9.61 | 9.61 | 9.67 | 9.45 | 1.24M |
| July 21, 2025 | 9.5 | 9.59 | 9.59 | 9.81 | 9.5 | 988,821 |
| July 18, 2025 | 9.62 | 9.51 | 9.51 | 9.69 | 9.47 | 906,514 |
| July 17, 2025 | 9.45 | 9.58 | 9.58 | 9.64 | 9.44 | 770,912 |
| July 16, 2025 | 9.45 | 9.44 | 9.44 | 9.54 | 9.16 | 1.04M |
| July 15, 2025 | 9.48 | 9.55 | 9.55 | 9.72 | 9.43 | 1.66M |
| July 14, 2025 | 9.47 | 9.34 | 9.34 | 9.47 | 9.3 | 783,800 |
| July 11, 2025 | 9.32 | 9.38 | 9.38 | 9.47 | 9.23 | 967,500 |
| July 10, 2025 | 9.36 | 9.28 | 9.28 | 9.5 | 9.23 | 1.12M |
| July 09, 2025 | 9.3 | 9.27 | 9.27 | 9.44 | 9.16 | 764,800 |
| July 08, 2025 | 9.03 | 9.21 | 9.21 | 9.35 | 9.03 | 998,613 |
| July 07, 2025 | 9.37 | 9.03 | 9.03 | 9.37 | 8.99 | 1.06M |
| July 03, 2025 | 9.24 | 9.42 | 9.42 | 9.54 | 9.22 | 1.23M |
| July 02, 2025 | 8.93 | 9.16 | 9.16 | 9.21 | 8.93 | 1.07M |
| July 01, 2025 | 8.94 | 8.93 | 8.93 | 9.11 | 8.83 | 1.47M |
| June 30, 2025 | 8.93 | 8.93 | 8.93 | 9.82 | 8.58 | 1.48M |
| June 27, 2025 | 9.56 | 9.44 | 9.08 | 9.65 | 9.29 | 1.45M |
| June 26, 2025 | 9.24 | 9.43 | 9.07 | 9.51 | 9.24 | 1.76M |
| June 25, 2025 | 9.31 | 9.21 | 8.86 | 9.35 | 9.09 | 1.27M |
| June 24, 2025 | 8.96 | 9.28 | 8.93 | 9.32 | 8.96 | 1.04M |
| June 23, 2025 | 8.84 | 8.79 | 8.45 | 8.85 | 8.54 | 1.29M |
| June 20, 2025 | 9.47 | 8.91 | 8.91 | 9.53 | 8.88 | 3.37M |
| June 18, 2025 | 9.11 | 9.38 | 9.38 | 9.38 | 9.05 | 1.79M |
