8.05
+0.136(+1.72%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7.96 | 7.91 | 7.91 | 7.99 | 7.9 | 118,706 |
| September 04, 2025 | 7.79 | 7.78 | 7.78 | 7.81 | 7.75 | 102,786 |
| September 03, 2025 | 7.92 | 7.95 | 7.95 | 7.96 | 7.92 | 122,409 |
| September 02, 2025 | 8.02 | 8 | 8 | 8.04 | 7.9 | 128,916 |
| September 01, 2025 | 8.09 | 8.07 | 8.07 | 8.12 | 8.07 | 149,426 |
| August 29, 2025 | 7.98 | 8.02 | 8.02 | 8.06 | 7.91 | 443,596 |
| August 28, 2025 | 7.91 | 7.97 | 7.97 | 7.97 | 7.88 | 406,512 |
| August 27, 2025 | 7.99 | 7.83 | 7.83 | 8 | 7.83 | 1.02M |
| August 26, 2025 | 8.01 | 8.11 | 8.11 | 8.17 | 8.01 | 113,379 |
| August 22, 2025 | 7.83 | 8.01 | 8.01 | 8.02 | 7.82 | 331,292 |
| August 21, 2025 | 7.65 | 7.73 | 7.73 | 7.74 | 7.65 | 47,933 |
| August 20, 2025 | 7.66 | 7.69 | 7.69 | 7.76 | 7.66 | 1.48M |
| August 19, 2025 | 7.79 | 7.73 | 7.73 | 7.79 | 7.73 | 1.96M |
| August 18, 2025 | 7.85 | 7.78 | 7.78 | 7.85 | 7.78 | 5,571 |
| August 15, 2025 | 7.72 | 7.72 | 7.72 | 7.74 | 7.7 | 47,849 |
| August 14, 2025 | 7.74 | 7.65 | 7.65 | 7.77 | 7.65 | 76,809 |
| August 13, 2025 | 7.77 | 7.87 | 7.87 | 7.89 | 7.77 | 143,981 |
| August 12, 2025 | 7.55 | 7.6 | 7.6 | 7.6 | 7.53 | 26,770 |
| August 11, 2025 | 7.58 | 7.55 | 7.55 | 7.59 | 7.55 | 6,261 |
| August 08, 2025 | 7.58 | 7.58 | 7.58 | 7.59 | 7.55 | 97,505 |
| August 07, 2025 | 7.74 | 7.65 | 7.65 | 7.74 | 7.63 | 15,018 |
| August 06, 2025 | 7.67 | 7.63 | 7.63 | 7.69 | 7.62 | 62,711 |
| August 05, 2025 | 7.65 | 7.64 | 7.64 | 7.67 | 7.63 | 40,387 |
| August 04, 2025 | 7.65 | 7.59 | 7.59 | 7.65 | 7.59 | 35,164 |
| August 01, 2025 | 7.57 | 7.42 | 7.42 | 7.58 | 7.4 | 109,330 |
| July 31, 2025 | 7.58 | 7.59 | 7.59 | 7.6 | 7.56 | 178,180 |
| July 30, 2025 | 7.64 | 7.58 | 7.58 | 7.66 | 7.58 | 153,187 |
| July 29, 2025 | 7.82 | 7.75 | 7.75 | 7.85 | 7.75 | 247,256 |
| July 28, 2025 | 7.88 | 7.83 | 7.83 | 7.91 | 7.82 | 58,642 |
| July 25, 2025 | 7.86 | 7.87 | 7.87 | 7.9 | 7.84 | 45,248 |
| July 24, 2025 | 8 | 7.93 | 7.93 | 8.04 | 7.93 | 378,208 |
| July 23, 2025 | 7.98 | 7.95 | 7.95 | 8.01 | 7.94 | 1.02M |
| July 22, 2025 | 7.76 | 7.85 | 7.85 | 7.86 | 7.76 | 64,475 |
| July 21, 2025 | 7.76 | 7.8 | 7.8 | 7.81 | 7.75 | 136,684 |
| July 18, 2025 | 7.68 | 7.8 | 7.8 | 7.82 | 7.68 | 457,391 |
| July 17, 2025 | 7.59 | 7.63 | 7.63 | 7.63 | 7.52 | 4.17M |
| July 16, 2025 | 7.56 | 7.52 | 7.52 | 7.57 | 7.5 | 978,224 |
| July 15, 2025 | 7.46 | 7.53 | 7.53 | 7.55 | 7.46 | 105,137 |
| July 14, 2025 | 7.31 | 7.35 | 7.35 | 7.36 | 7.31 | 38,955 |
| July 11, 2025 | 7.33 | 7.27 | 7.27 | 7.34 | 7.27 | 40,613 |
| July 10, 2025 | 7.3 | 7.21 | 7.21 | 7.3 | 7.19 | 76,837 |
| July 09, 2025 | 7.28 | 7.22 | 7.22 | 7.29 | 7.22 | 23,445 |
| July 08, 2025 | 7.37 | 7.39 | 7.39 | 7.41 | 7.36 | 26,905 |
| July 07, 2025 | 7.25 | 7.32 | 7.32 | 7.32 | 7.24 | 111,068 |
| July 04, 2025 | 7.25 | 7.24 | 7.24 | 7.25 | 7.23 | 80,113 |
| July 03, 2025 | 7.29 | 7.26 | 7.26 | 7.29 | 7.25 | 21,068 |
| July 02, 2025 | 7.35 | 7.3 | 7.3 | 7.36 | 7.28 | 537,840 |
| July 01, 2025 | 7.42 | 7.43 | 7.43 | 7.45 | 7.42 | 88,169 |
| June 30, 2025 | 7.47 | 7.41 | 7.41 | 7.47 | 7.36 | 51,365 |
| June 27, 2025 | 7.45 | 7.44 | 7.44 | 7.45 | 7.39 | 80,601 |
| June 26, 2025 | 7.42 | 7.46 | 7.46 | 7.48 | 7.37 | 52,916 |
| June 25, 2025 | 7.47 | 7.41 | 7.41 | 7.49 | 7.4 | 84,781 |
| June 24, 2025 | 7.39 | 7.4 | 7.4 | 7.42 | 7.33 | 35,131 |
| June 23, 2025 | 7.2 | 7.2 | 7.2 | 7.21 | 7.12 | 196,049 |
| June 20, 2025 | 7.08 | 7.07 | 7.07 | 7.14 | 7.07 | 57,082 |
| June 19, 2025 | 7.01 | 7.03 | 7.03 | 7.09 | 7.01 | 25,193 |
| June 18, 2025 | 7.26 | 7.2 | 7.2 | 7.26 | 7.2 | 60,012 |
| June 17, 2025 | 7.38 | 7.33 | 7.33 | 7.38 | 7.33 | 13,331 |
| June 16, 2025 | 7.36 | 7.42 | 7.42 | 7.44 | 7.32 | 83,801 |
| June 13, 2025 | 7.28 | 7.27 | 7.27 | 7.28 | 7.23 | 211 |
