8.79
-0.0725(-0.82%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.8 | 8.79 | 8.79 | 8.8 | 8.73 | 1.87M |
| September 25, 2025 | 8.89 | 8.86 | 8.86 | 8.9 | 8.81 | 1.32M |
| September 24, 2025 | 8.88 | 8.85 | 8.85 | 8.88 | 8.81 | 22,357 |
| September 23, 2025 | 8.7 | 8.74 | 8.74 | 8.75 | 8.66 | 15,655 |
| September 22, 2025 | 8.79 | 8.79 | 8.79 | 8.81 | 8.77 | 16,877 |
| September 19, 2025 | 8.82 | 8.81 | 8.81 | 8.85 | 8.79 | 5,128 |
| September 18, 2025 | 8.8 | 8.82 | 8.82 | 8.85 | 8.78 | 9,603 |
| September 17, 2025 | 8.95 | 8.96 | 8.96 | 8.99 | 8.93 | 13,753 |
| September 16, 2025 | 8.77 | 8.79 | 8.79 | 8.79 | 8.74 | 22,686 |
| September 15, 2025 | 8.72 | 8.77 | 8.77 | 8.8 | 8.72 | 95,503 |
| September 12, 2025 | 8.72 | 8.69 | 8.69 | 8.74 | 8.69 | 7,936 |
| September 11, 2025 | 8.65 | 8.69 | 8.69 | 8.69 | 8.61 | 21,707 |
| September 10, 2025 | 8.62 | 8.54 | 8.54 | 8.63 | 8.54 | 15,190 |
| September 09, 2025 | 8.55 | 8.57 | 8.57 | 8.6 | 8.54 | 66,154 |
| September 08, 2025 | 8.47 | 8.45 | 8.45 | 8.49 | 8.44 | 23,820 |
| September 05, 2025 | 8.37 | 8.35 | 8.35 | 8.38 | 8.31 | 48,499 |
| September 04, 2025 | 8.19 | 8.19 | 8.19 | 8.22 | 8.16 | 23,690 |
| September 03, 2025 | 8.3 | 8.33 | 8.33 | 8.34 | 8.3 | 17,749 |
| September 02, 2025 | 8.38 | 8.34 | 8.34 | 8.38 | 8.26 | 26,107 |
| September 01, 2025 | 8.39 | 8.36 | 8.36 | 8.41 | 8.36 | 32,846 |
| August 29, 2025 | 8.26 | 8.32 | 8.32 | 8.34 | 8.19 | 235,719 |
| August 28, 2025 | 8.16 | 8.21 | 8.21 | 8.22 | 8.15 | 52,019 |
| August 27, 2025 | 8.24 | 8.15 | 8.15 | 8.25 | 8.14 | 13,250 |
| August 26, 2025 | 8.38 | 8.39 | 8.39 | 8.43 | 8.35 | 104,828 |
| August 22, 2025 | 8.21 | 8.37 | 8.37 | 8.37 | 8.2 | 31,733 |
| August 21, 2025 | 8.12 | 8.17 | 8.17 | 8.17 | 8.12 | 83,391 |
| August 20, 2025 | 8.18 | 8.13 | 8.13 | 8.18 | 8.11 | 21,643 |
| August 19, 2025 | 8.14 | 8.12 | 8.12 | 8.15 | 8.1 | 11,529 |
| August 18, 2025 | 8.23 | 8.16 | 8.16 | 8.23 | 8.15 | 26,088 |
| August 15, 2025 | 8.12 | 8.12 | 8.12 | 8.13 | 8.11 | 29,359 |
| August 14, 2025 | 8.13 | 8.07 | 8.07 | 8.16 | 8.07 | 21,694 |
| August 13, 2025 | 8.12 | 8.21 | 8.21 | 8.22 | 8.11 | 64,545 |
| August 12, 2025 | 7.88 | 7.97 | 7.97 | 7.97 | 7.88 | 12,618 |
| August 11, 2025 | 7.89 | 7.87 | 7.87 | 7.92 | 7.86 | 692,557 |
| August 08, 2025 | 7.89 | 7.91 | 7.91 | 7.91 | 7.88 | 3,955 |
| August 07, 2025 | 7.99 | 7.92 | 7.92 | 7.99 | 7.91 | 12,538 |
| August 06, 2025 | 8.03 | 7.99 | 7.89 | 8.03 | 7.98 | 227,692 |
| August 05, 2025 | 7.98 | 8 | 7.89 | 8.01 | 7.97 | 41,925 |
| August 04, 2025 | 7.98 | 7.91 | 7.81 | 7.98 | 7.9 | 72,187 |
| August 01, 2025 | 7.9 | 7.78 | 7.78 | 7.9 | 7.78 | 10,019 |
| July 31, 2025 | 7.93 | 7.93 | 7.93 | 7.94 | 7.9 | 43,282 |
| July 30, 2025 | 8.06 | 8.01 | 8.01 | 8.07 | 8.01 | 118,550 |
| July 29, 2025 | 8.12 | 8.13 | 8.13 | 8.16 | 8.12 | 18,033 |
| July 28, 2025 | 8.16 | 8.13 | 8.13 | 8.19 | 8.11 | 31,745 |
| July 25, 2025 | 8.13 | 8.1 | 8.1 | 8.13 | 8.08 | 13,479 |
| July 24, 2025 | 8.21 | 8.17 | 8.17 | 8.24 | 8.16 | 10,441 |
| July 23, 2025 | 8.18 | 8.16 | 8.16 | 8.18 | 8.15 | 18,450 |
| July 22, 2025 | 8 | 8.07 | 8.07 | 8.07 | 7.97 | 17,278 |
| July 21, 2025 | 7.98 | 8.01 | 8.01 | 8.01 | 7.95 | 75,911 |
| July 18, 2025 | 7.89 | 7.96 | 7.96 | 8 | 7.89 | 8,235 |
| July 17, 2025 | 7.81 | 7.84 | 7.84 | 7.84 | 7.77 | 12,957 |
| July 16, 2025 | 7.81 | 7.79 | 7.79 | 7.81 | 7.75 | 6,719 |
| July 15, 2025 | 7.75 | 7.76 | 7.76 | 7.8 | 7.74 | 25,490 |
| July 14, 2025 | 7.66 | 7.67 | 7.67 | 7.67 | 7.65 | 7,633 |
| July 11, 2025 | 7.66 | 7.6 | 7.6 | 7.66 | 7.6 | 5,794 |
| July 10, 2025 | 7.65 | 7.57 | 7.57 | 7.65 | 7.56 | 17,340 |
| July 09, 2025 | 7.55 | 7.53 | 7.53 | 7.57 | 7.52 | 6,731 |
| July 08, 2025 | 7.62 | 7.63 | 7.63 | 7.64 | 7.61 | 18,293 |
| July 07, 2025 | 7.55 | 7.58 | 7.58 | 7.59 | 7.52 | 14,768 |
| July 04, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.52 | 26,889 |