8.45
+0.1025(+1.23%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 03, 2025 | 7.57 | 7.55 | 7.55 | 7.58 | 7.53 | 34,610 |
July 02, 2025 | 7.65 | 7.58 | 7.58 | 7.65 | 7.55 | 35,544 |
July 01, 2025 | 7.61 | 7.62 | 7.62 | 7.64 | 7.61 | 64,657 |
June 30, 2025 | 7.61 | 7.59 | 7.59 | 7.61 | 7.57 | 16,175 |
June 27, 2025 | 7.64 | 7.63 | 7.63 | 7.64 | 7.6 | 9,223 |
June 26, 2025 | 7.63 | 7.67 | 7.67 | 7.67 | 7.63 | 4,624 |
June 25, 2025 | 7.72 | 7.66 | 7.66 | 7.72 | 7.65 | 2,160 |
June 24, 2025 | 7.6 | 7.65 | 7.65 | 7.65 | 7.58 | 12,614 |
June 23, 2025 | 7.5 | 7.44 | 7.44 | 7.5 | 7.43 | 5,558 |
June 20, 2025 | 7.37 | 7.39 | 7.39 | 7.45 | 7.37 | 4,097 |
June 19, 2025 | 7.34 | 7.31 | 7.31 | 7.36 | 7.31 | 9,869 |
June 18, 2025 | 7.49 | 7.47 | 7.47 | 7.5 | 7.46 | 8,078 |
June 17, 2025 | 7.55 | 7.56 | 7.56 | 7.58 | 7.53 | 28,814 |
June 16, 2025 | 7.56 | 7.61 | 7.61 | 7.64 | 7.56 | 84,339 |
June 13, 2025 | 7.5 | 7.5 | 7.5 | 7.53 | 7.5 | 40,254 |