8.54
-0.02(-0.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 8.56 | 8.54 | 8.54 | 8.65 | 8.39 | 206,842 |
| September 11, 2025 | 8.33 | 8.56 | 8.56 | 8.64 | 8.33 | 178,800 |
| September 10, 2025 | 8.53 | 8.32 | 8.32 | 8.65 | 8.21 | 172,729 |
| September 09, 2025 | 8.47 | 8.53 | 8.53 | 8.63 | 8.37 | 238,400 |
| September 08, 2025 | 8.16 | 8.45 | 8.45 | 8.46 | 8 | 221,083 |
| September 05, 2025 | 8.11 | 8.11 | 8.11 | 8.39 | 8.1 | 251,200 |
| September 04, 2025 | 7.89 | 8.12 | 8.12 | 8.34 | 7.87 | 272,200 |
| September 03, 2025 | 8.15 | 7.88 | 7.88 | 8.16 | 7.72 | 219,200 |
| September 02, 2025 | 7.86 | 8.1 | 8.1 | 8.18 | 7.77 | 215,387 |
| August 29, 2025 | 8.01 | 7.99 | 7.99 | 8.04 | 7.81 | 167,400 |
| August 28, 2025 | 7.95 | 7.96 | 7.96 | 7.99 | 7.82 | 114,243 |
| August 27, 2025 | 7.96 | 7.93 | 7.93 | 8.18 | 7.87 | 177,800 |
| August 26, 2025 | 7.7 | 7.99 | 7.99 | 8.07 | 7.65 | 208,535 |
| August 25, 2025 | 7.71 | 7.71 | 7.71 | 7.74 | 7.56 | 154,207 |
| August 22, 2025 | 7.6 | 7.75 | 7.75 | 7.88 | 7.55 | 203,437 |
| August 21, 2025 | 7.35 | 7.53 | 7.53 | 7.6 | 7.29 | 171,900 |
| August 20, 2025 | 7.47 | 7.37 | 7.37 | 7.51 | 7.32 | 132,947 |
| August 19, 2025 | 7.54 | 7.49 | 7.49 | 7.7 | 7.43 | 149,000 |
| August 18, 2025 | 7.49 | 7.55 | 7.55 | 7.67 | 7.48 | 179,446 |
| August 15, 2025 | 7.72 | 7.46 | 7.46 | 7.8 | 7.41 | 182,241 |
| August 14, 2025 | 7.54 | 7.67 | 7.67 | 7.71 | 7.35 | 267,200 |
| August 13, 2025 | 7.64 | 7.7 | 7.7 | 7.85 | 7.59 | 319,100 |
| August 12, 2025 | 7.07 | 7.58 | 7.58 | 7.76 | 7 | 428,143 |
| August 11, 2025 | 6.5 | 7.04 | 7.04 | 7.38 | 6.43 | 428,549 |
| August 08, 2025 | 6 | 6.48 | 6.48 | 6.84 | 5.99 | 651,610 |
| August 07, 2025 | 6.31 | 5.87 | 5.87 | 6.37 | 5.85 | 419,100 |
| August 06, 2025 | 6.33 | 6.3 | 6.3 | 6.4 | 6.2 | 281,100 |
| August 05, 2025 | 6.55 | 6.33 | 6.33 | 6.55 | 6.27 | 278,414 |
| August 04, 2025 | 6.24 | 6.54 | 6.54 | 6.57 | 6.23 | 224,000 |
| August 01, 2025 | 6.25 | 6.21 | 6.21 | 6.4 | 6.03 | 445,000 |
| July 31, 2025 | 6.49 | 6.31 | 6.31 | 6.59 | 6.29 | 318,802 |
| July 30, 2025 | 6.62 | 6.55 | 6.55 | 6.77 | 6.48 | 198,542 |
| July 29, 2025 | 6.81 | 6.6 | 6.6 | 6.81 | 6.5 | 193,421 |
| July 28, 2025 | 6.81 | 6.79 | 6.79 | 6.93 | 6.73 | 150,500 |
| July 25, 2025 | 6.81 | 6.8 | 6.8 | 6.87 | 6.69 | 141,800 |
| July 24, 2025 | 6.69 | 6.8 | 6.8 | 6.87 | 6.56 | 216,000 |
| July 23, 2025 | 6.37 | 6.73 | 6.73 | 6.76 | 6.32 | 268,378 |
| July 22, 2025 | 6.27 | 6.34 | 6.34 | 6.44 | 6.27 | 141,600 |
| July 21, 2025 | 6.35 | 6.29 | 6.29 | 6.48 | 6.28 | 152,503 |
| July 18, 2025 | 6.7 | 6.35 | 6.35 | 6.73 | 6.35 | 175,607 |
| July 17, 2025 | 6.54 | 6.68 | 6.68 | 6.69 | 6.5 | 292,036 |
| July 16, 2025 | 6.56 | 6.54 | 6.54 | 6.61 | 6.38 | 183,500 |
| July 15, 2025 | 6.68 | 6.55 | 6.55 | 6.75 | 6.53 | 116,830 |
| July 14, 2025 | 6.9 | 6.71 | 6.71 | 6.94 | 6.68 | 107,600 |
| July 11, 2025 | 7.26 | 6.92 | 6.92 | 7.26 | 6.92 | 162,800 |
| July 10, 2025 | 7.49 | 7.31 | 7.31 | 7.61 | 7.31 | 126,309 |
| July 09, 2025 | 7.3 | 7.5 | 7.5 | 7.53 | 7.2 | 151,521 |
| July 08, 2025 | 7.32 | 7.26 | 7.26 | 7.46 | 7.26 | 123,000 |
| July 07, 2025 | 7.4 | 7.26 | 7.26 | 7.53 | 7.17 | 162,700 |
| July 03, 2025 | 7.42 | 7.49 | 7.49 | 7.59 | 7.28 | 89,400 |
| July 02, 2025 | 7.11 | 7.42 | 7.42 | 7.5 | 7.01 | 247,505 |
| July 01, 2025 | 6.98 | 7.1 | 7.1 | 7.13 | 6.86 | 164,200 |
| June 30, 2025 | 7.11 | 7.03 | 7.03 | 7.14 | 7.02 | 131,000 |
| June 27, 2025 | 7.25 | 7.08 | 7.08 | 7.3 | 7 | 359,000 |
| June 26, 2025 | 7.12 | 7.2 | 7.2 | 7.28 | 6.99 | 256,298 |
| June 25, 2025 | 7.05 | 7.12 | 7.12 | 7.17 | 6.8 | 269,933 |
| June 24, 2025 | 6.75 | 7.05 | 7.05 | 7.11 | 6.62 | 179,900 |
| June 23, 2025 | 6.62 | 6.67 | 6.67 | 6.91 | 6.55 | 183,100 |
| June 20, 2025 | 6.69 | 6.64 | 6.64 | 6.73 | 6.6 | 344,944 |
| June 18, 2025 | 6.47 | 6.6 | 6.6 | 6.73 | 6.37 | 140,538 |