8.08
+0.08(+1.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.18 | 8.08 | 8.08 | 8.29 | 7.52 | 6.01M |
| September 25, 2025 | 9.59 | 8 | 8 | 9.6 | 7.25 | 21.03M |
| September 24, 2025 | 8.64 | 9.23 | 9.23 | 9.48 | 8.61 | 7.95M |
| September 23, 2025 | 9.4 | 8.59 | 8.59 | 9.65 | 8.4 | 1.95M |
| September 22, 2025 | 9.25 | 8.73 | 8.73 | 10.08 | 8.7 | 1.42M |
| September 19, 2025 | 9.16 | 9.26 | 9.26 | 9.34 | 8.9 | 575,800 |
| September 18, 2025 | 8.16 | 9.01 | 9.01 | 9.05 | 8.16 | 529,800 |
| September 17, 2025 | 8.37 | 8.07 | 8.07 | 8.5 | 7.98 | 509,363 |
| September 16, 2025 | 8.11 | 8.31 | 8.31 | 8.71 | 7.94 | 596,300 |
| September 15, 2025 | 8.62 | 7.86 | 7.86 | 8.85 | 7.82 | 704,300 |
| September 12, 2025 | 8.07 | 8.49 | 8.49 | 8.59 | 7.97 | 855,779 |
| September 11, 2025 | 7.67 | 8.21 | 8.21 | 8.45 | 7.65 | 930,900 |
| September 10, 2025 | 7.99 | 8.14 | 8.14 | 9.37 | 7.5 | 3.33M |
| September 09, 2025 | 6 | 7.05 | 7.05 | 7.16 | 5.97 | 1.65M |
| September 08, 2025 | 5.53 | 5.95 | 5.95 | 6.05 | 5.47 | 837,438 |
| September 05, 2025 | 5.48 | 5.51 | 5.51 | 5.61 | 5.17 | 588,264 |
| September 04, 2025 | 5.47 | 5.46 | 5.46 | 5.53 | 5.31 | 451,717 |
| September 03, 2025 | 5.87 | 5.37 | 5.37 | 5.88 | 5.17 | 849,745 |
| September 02, 2025 | 5.64 | 5.99 | 5.99 | 6.35 | 5.58 | 879,594 |
| August 29, 2025 | 5.62 | 5.75 | 5.75 | 5.76 | 5.47 | 376,239 |
| August 28, 2025 | 5.1 | 5.6 | 5.6 | 5.65 | 5.05 | 639,354 |
| August 27, 2025 | 5.75 | 5.19 | 5.19 | 6.18 | 5.13 | 841,041 |
| August 26, 2025 | 6 | 5.92 | 5.92 | 6.14 | 5.78 | 647,136 |
| August 25, 2025 | 4.79 | 5.95 | 5.95 | 6.13 | 4.7 | 2.62M |
| August 22, 2025 | 4.69 | 4.88 | 4.88 | 4.98 | 4.5 | 1.22M |
| August 21, 2025 | 3.72 | 4.63 | 4.63 | 4.7 | 3.7 | 6.4M |
| August 20, 2025 | 3.35 | 3.43 | 3.43 | 3.46 | 3.25 | 165,686 |
| August 19, 2025 | 3.58 | 3.35 | 3.35 | 3.65 | 3.32 | 258,900 |
| August 18, 2025 | 3.8 | 3.5 | 3.5 | 3.95 | 3.45 | 606,404 |
| August 15, 2025 | 3 | 3.76 | 3.76 | 3.81 | 3 | 835,105 |
| August 14, 2025 | 3.18 | 3.04 | 3.04 | 3.18 | 2.9 | 596,463 |
| August 13, 2025 | 3.22 | 3.22 | 3.22 | 3.29 | 3.1 | 213,000 |
| August 12, 2025 | 3.24 | 3.25 | 3.25 | 3.25 | 3.04 | 447,944 |
| August 11, 2025 | 3.25 | 3.21 | 3.21 | 3.43 | 3.21 | 298,100 |
| August 08, 2025 | 3.52 | 3.25 | 3.25 | 3.53 | 3.24 | 347,248 |
| August 07, 2025 | 3.52 | 3.51 | 3.51 | 3.57 | 3.41 | 199,171 |
| August 06, 2025 | 3.6 | 3.52 | 3.52 | 3.62 | 3.41 | 130,000 |
| August 05, 2025 | 3.38 | 3.57 | 3.57 | 3.58 | 3.37 | 228,900 |
| August 04, 2025 | 3.26 | 3.43 | 3.43 | 3.45 | 3.25 | 267,000 |
| August 01, 2025 | 3.3 | 3.37 | 3.37 | 3.52 | 3.28 | 271,507 |
| July 31, 2025 | 3.61 | 3.44 | 3.44 | 3.67 | 3.43 | 260,235 |
| July 30, 2025 | 3.66 | 3.63 | 3.63 | 3.74 | 3.42 | 231,951 |
| July 29, 2025 | 3.97 | 3.68 | 3.68 | 3.97 | 3.61 | 520,766 |
| July 28, 2025 | 4 | 3.91 | 3.91 | 4.04 | 3.75 | 405,600 |
| July 25, 2025 | 4.05 | 4.06 | 4.06 | 4.18 | 3.96 | 212,045 |
| July 24, 2025 | 4.12 | 4 | 4 | 4.25 | 4 | 393,210 |
| July 23, 2025 | 4.28 | 4.1 | 4.1 | 4.69 | 4.08 | 973,646 |
| July 22, 2025 | 4.24 | 4.22 | 4.22 | 4.24 | 3.95 | 360,400 |
| July 21, 2025 | 4.23 | 4.24 | 4.24 | 4.35 | 4.04 | 477,712 |
| July 18, 2025 | 4.33 | 4.13 | 4.13 | 4.33 | 4.08 | 317,538 |
| July 17, 2025 | 4.01 | 4.3 | 4.3 | 4.32 | 3.95 | 686,507 |
| July 16, 2025 | 4.08 | 3.96 | 3.96 | 4.17 | 3.82 | 637,701 |
| July 15, 2025 | 4.19 | 4.18 | 4.18 | 4.3 | 4.11 | 572,606 |
| July 14, 2025 | 4.42 | 4.17 | 4.17 | 4.48 | 3.95 | 1.05M |
| July 11, 2025 | 4.28 | 4.42 | 4.42 | 4.51 | 4.14 | 806,407 |
| July 10, 2025 | 4.49 | 4.33 | 4.33 | 4.59 | 4.18 | 907,506 |
| July 09, 2025 | 4.06 | 4.45 | 4.45 | 4.6 | 4.01 | 1.99M |
| July 08, 2025 | 4.12 | 4 | 4 | 4.15 | 3.92 | 752,305 |
| July 07, 2025 | 3.5 | 4.05 | 4.05 | 4.17 | 3.43 | 2.08M |
| July 03, 2025 | 3.59 | 3.45 | 3.45 | 3.72 | 3.31 | 900,229 |