8.29
+0.0084(+0.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.19 | 8.28 | 8.28 | 8.36 | 8.19 | 550,639 |
| September 25, 2025 | 8.18 | 8.21 | 8.21 | 8.29 | 8.08 | 804,500 |
| September 24, 2025 | 8.25 | 8.18 | 8.18 | 8.25 | 8.16 | 464,300 |
| September 23, 2025 | 8.16 | 8.19 | 8.19 | 8.4 | 8.15 | 552,251 |
| September 22, 2025 | 8.15 | 8.18 | 8.18 | 8.19 | 8.08 | 556,400 |
| September 19, 2025 | 8.25 | 8.19 | 8.19 | 8.25 | 8.13 | 675,804 |
| September 18, 2025 | 8.16 | 8.23 | 8.23 | 8.25 | 8.15 | 391,400 |
| September 17, 2025 | 8.15 | 8.17 | 8.17 | 8.27 | 8.11 | 387,800 |
| September 16, 2025 | 8.16 | 8.18 | 8.18 | 8.25 | 8.14 | 427,600 |
| September 15, 2025 | 8.15 | 8.14 | 8.14 | 8.21 | 8.1 | 671,531 |
| September 12, 2025 | 8.34 | 8.15 | 8.15 | 8.34 | 8.14 | 872,600 |
| September 11, 2025 | 8.33 | 8.36 | 8.36 | 8.41 | 8.3 | 424,308 |
| September 10, 2025 | 8.28 | 8.32 | 8.32 | 8.32 | 8.19 | 595,169 |
| September 09, 2025 | 8.35 | 8.29 | 8.29 | 8.39 | 8.28 | 672,047 |
| September 08, 2025 | 8.42 | 8.43 | 8.43 | 8.43 | 8.33 | 439,024 |
| September 05, 2025 | 8.46 | 8.43 | 8.43 | 8.49 | 8.37 | 552,663 |
| September 04, 2025 | 8.37 | 8.44 | 8.44 | 8.48 | 8.34 | 604,392 |
| September 03, 2025 | 8.35 | 8.41 | 8.41 | 8.48 | 8.34 | 437,388 |
| September 02, 2025 | 8.42 | 8.44 | 8.44 | 8.5 | 8.35 | 469,482 |
| August 29, 2025 | 8.56 | 8.47 | 8.47 | 8.65 | 8.45 | 426,126 |
| August 28, 2025 | 8.45 | 8.62 | 8.62 | 8.63 | 8.42 | 502,843 |
| August 27, 2025 | 8.37 | 8.41 | 8.41 | 8.42 | 8.32 | 261,200 |
| August 26, 2025 | 8.36 | 8.36 | 8.36 | 8.43 | 8.26 | 535,700 |
| August 25, 2025 | 8.45 | 8.37 | 8.37 | 8.5 | 8.37 | 455,468 |
| August 22, 2025 | 8.38 | 8.46 | 8.46 | 8.55 | 8.36 | 867,725 |
| August 21, 2025 | 8.4 | 8.31 | 8.31 | 8.44 | 8.21 | 1.01M |
| August 20, 2025 | 8.35 | 8.47 | 8.47 | 8.5 | 8.32 | 729,290 |
| August 19, 2025 | 8.54 | 8.41 | 8.41 | 8.57 | 8.34 | 945,800 |
| August 18, 2025 | 8.94 | 8.57 | 8.57 | 8.94 | 8.4 | 1.94M |
| August 15, 2025 | 9.4 | 9.4 | 9.4 | 9.52 | 9.35 | 1.66M |
| August 14, 2025 | 9.32 | 9.34 | 9.34 | 9.35 | 9.2 | 942,600 |
| August 13, 2025 | 9.25 | 9.32 | 9.32 | 9.4 | 9.23 | 672,345 |
| August 12, 2025 | 9.31 | 9.2 | 9.2 | 9.35 | 9.18 | 716,666 |
| August 11, 2025 | 9.31 | 9.29 | 9.29 | 9.33 | 9.13 | 508,618 |
| August 08, 2025 | 9.23 | 9.27 | 9.27 | 9.35 | 9.12 | 635,654 |
| August 07, 2025 | 9.25 | 9.25 | 9.25 | 9.36 | 9.16 | 699,301 |
| August 06, 2025 | 9.1 | 9.25 | 9.25 | 9.42 | 8.93 | 966,900 |
| August 05, 2025 | 8.89 | 9.1 | 9.1 | 9.21 | 8.82 | 1.2M |
| August 04, 2025 | 8.99 | 8.95 | 8.95 | 9.22 | 8.86 | 790,400 |
| August 01, 2025 | 9.07 | 8.98 | 8.98 | 9.12 | 8.87 | 822,600 |
| July 31, 2025 | 9.13 | 9.13 | 9.13 | 9.21 | 9 | 935,724 |
| July 30, 2025 | 9.36 | 9.3 | 9.3 | 9.39 | 9.2 | 565,300 |
| July 29, 2025 | 9.27 | 9.4 | 9.4 | 9.44 | 9.14 | 522,010 |
| July 28, 2025 | 9.36 | 9.27 | 9.27 | 9.4 | 9.18 | 870,700 |
| July 25, 2025 | 9.37 | 9.36 | 9.36 | 9.44 | 9.31 | 478,800 |
| July 24, 2025 | 9.68 | 9.37 | 9.37 | 9.69 | 9.35 | 650,816 |
| July 23, 2025 | 9.38 | 9.68 | 9.68 | 9.75 | 9.32 | 996,300 |
| July 22, 2025 | 9.1 | 9.31 | 9.31 | 9.38 | 9.09 | 437,840 |
| July 21, 2025 | 9.1 | 9.12 | 9.12 | 9.23 | 9.01 | 990,933 |
| July 18, 2025 | 9.4 | 9.07 | 9.07 | 9.4 | 8.9 | 1.27M |
| July 17, 2025 | 9.34 | 9.37 | 9.37 | 9.41 | 9.3 | 331,033 |
| July 16, 2025 | 9.4 | 9.36 | 9.36 | 9.4 | 9.24 | 330,438 |
| July 15, 2025 | 9.4 | 9.35 | 9.35 | 9.4 | 9.24 | 577,717 |
| July 14, 2025 | 9.37 | 9.37 | 9.37 | 9.4 | 9.25 | 460,883 |
| July 11, 2025 | 8.83 | 9.36 | 9.36 | 9.53 | 8.82 | 1.71M |
| July 10, 2025 | 8.88 | 8.94 | 8.94 | 9.05 | 8.83 | 769,700 |
| July 09, 2025 | 8.8 | 8.86 | 8.86 | 9.02 | 8.74 | 1.4M |
| July 08, 2025 | 8.46 | 8.75 | 8.75 | 8.79 | 8.46 | 931,900 |
| July 07, 2025 | 8.43 | 8.47 | 8.47 | 8.53 | 8.42 | 507,932 |
| July 03, 2025 | 8.55 | 8.56 | 8.56 | 8.6 | 8.51 | 484,200 |