8.76
+0.065(+0.75%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.7 | 8.76 | 8.76 | 8.76 | 8.69 | 129,683 |
| September 25, 2025 | 8.7 | 8.69 | 8.69 | 8.72 | 8.68 | 44,137 |
| September 24, 2025 | 8.7 | 8.71 | 8.71 | 8.73 | 8.65 | 81,296 |
| September 23, 2025 | 8.72 | 8.69 | 8.69 | 8.73 | 8.69 | 56,375 |
| September 22, 2025 | 8.68 | 8.69 | 8.69 | 8.7 | 8.67 | 1.62M |
| September 19, 2025 | 8.72 | 8.69 | 8.69 | 8.73 | 8.69 | 47,484 |
| September 18, 2025 | 8.71 | 8.71 | 8.71 | 8.72 | 8.7 | 98,343 |
| September 17, 2025 | 8.71 | 8.7 | 8.7 | 8.73 | 8.68 | 53,437 |
| September 16, 2025 | 8.75 | 8.68 | 8.68 | 8.75 | 8.68 | 62,664 |
| September 15, 2025 | 8.77 | 8.76 | 8.76 | 8.78 | 8.75 | 88,184 |
| September 12, 2025 | 8.79 | 8.76 | 8.76 | 8.81 | 8.76 | 87,668 |
| September 11, 2025 | 8.73 | 8.77 | 8.77 | 8.77 | 8.73 | 75,705 |
| September 10, 2025 | 8.74 | 8.71 | 8.71 | 8.76 | 8.7 | 158,565 |
| September 09, 2025 | 8.72 | 8.71 | 8.71 | 8.73 | 8.71 | 1.3M |
| September 08, 2025 | 8.72 | 8.71 | 8.71 | 8.72 | 8.68 | 34,515 |
| September 05, 2025 | 8.73 | 8.69 | 8.69 | 8.74 | 8.68 | 138,121 |
| September 04, 2025 | 8.67 | 8.71 | 8.71 | 8.72 | 8.66 | 29,755 |
| September 03, 2025 | 8.62 | 8.67 | 8.67 | 8.67 | 8.62 | 45,411 |
| September 02, 2025 | 8.66 | 8.61 | 8.61 | 8.67 | 8.61 | 55,684 |
| September 01, 2025 | 8.7 | 8.68 | 8.68 | 8.71 | 8.67 | 38,038 |
| August 29, 2025 | 8.74 | 8.68 | 8.68 | 8.74 | 8.67 | 36,884 |
| August 28, 2025 | 8.75 | 8.71 | 8.71 | 8.76 | 8.7 | 57,098 |
| August 27, 2025 | 8.76 | 8.73 | 8.73 | 8.77 | 8.71 | 104,373 |
| August 26, 2025 | 8.73 | 8.74 | 8.74 | 8.76 | 8.73 | 104,470 |
| August 22, 2025 | 8.76 | 8.8 | 8.8 | 8.83 | 8.76 | 56,100 |
| August 21, 2025 | 8.77 | 8.78 | 8.78 | 8.78 | 8.74 | 159,934 |
| August 20, 2025 | 8.66 | 8.76 | 8.76 | 8.77 | 8.64 | 238,103 |
| August 19, 2025 | 8.65 | 8.67 | 8.67 | 8.67 | 8.63 | 54,659 |
| August 18, 2025 | 8.65 | 8.63 | 8.63 | 8.65 | 8.6 | 277,717 |
| August 15, 2025 | 8.7 | 8.62 | 8.62 | 8.7 | 8.61 | 51,026 |
| August 14, 2025 | 8.64 | 8.66 | 8.66 | 8.66 | 8.62 | 256,323 |
| August 13, 2025 | 8.63 | 8.62 | 8.62 | 8.63 | 8.6 | 613,724 |
| August 12, 2025 | 8.61 | 8.6 | 8.6 | 8.61 | 8.57 | 35,987 |
| August 11, 2025 | 8.57 | 8.59 | 8.59 | 8.59 | 8.56 | 20,368 |
| August 08, 2025 | 8.57 | 8.54 | 8.54 | 8.58 | 8.54 | 113,392 |
| August 07, 2025 | 8.59 | 8.55 | 8.55 | 8.6 | 8.54 | 219,196 |
| August 06, 2025 | 8.61 | 8.6 | 8.6 | 8.62 | 8.59 | 44,325 |
| August 05, 2025 | 8.61 | 8.57 | 8.57 | 8.61 | 8.55 | 69,199 |
| August 04, 2025 | 8.53 | 8.56 | 8.56 | 8.56 | 8.51 | 88,587 |
| August 01, 2025 | 8.54 | 8.51 | 8.51 | 8.54 | 8.47 | 272,831 |
| July 31, 2025 | 8.59 | 8.57 | 8.57 | 8.61 | 8.57 | 68,670 |
| July 30, 2025 | 8.61 | 8.57 | 8.57 | 8.62 | 8.53 | 113,511 |
| July 29, 2025 | 8.52 | 8.57 | 8.57 | 8.59 | 8.52 | 167,212 |
| July 28, 2025 | 8.61 | 8.51 | 8.51 | 8.61 | 8.5 | 65,716 |
| July 25, 2025 | 8.58 | 8.56 | 8.56 | 8.58 | 8.53 | 127,026 |
| July 24, 2025 | 8.52 | 8.57 | 8.57 | 8.59 | 8.52 | 51,494 |
| July 23, 2025 | 8.51 | 8.5 | 8.5 | 8.51 | 8.49 | 50,738 |
| July 22, 2025 | 8.45 | 8.45 | 8.45 | 8.47 | 8.43 | 38,302 |
| July 21, 2025 | 8.42 | 8.46 | 8.46 | 8.46 | 8.42 | 29,842 |
| July 18, 2025 | 8.44 | 8.44 | 8.44 | 8.45 | 8.41 | 259,622 |
| July 17, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.4 | 30,908 |
| July 16, 2025 | 8.37 | 8.38 | 8.38 | 8.42 | 8.36 | 38,589 |
| July 15, 2025 | 8.45 | 8.38 | 8.38 | 8.46 | 8.38 | 57,979 |
| July 14, 2025 | 8.39 | 8.45 | 8.45 | 8.45 | 8.38 | 58,025 |
| July 11, 2025 | 8.44 | 8.39 | 8.39 | 8.44 | 8.37 | 863,700 |
| July 10, 2025 | 8.39 | 8.43 | 8.43 | 8.43 | 8.38 | 52,295 |
| July 09, 2025 | 8.34 | 8.32 | 8.32 | 8.34 | 8.32 | 62,393 |
| July 08, 2025 | 8.28 | 8.32 | 8.32 | 8.32 | 8.27 | 65,529 |
| July 07, 2025 | 8.27 | 8.27 | 8.27 | 8.29 | 8.26 | 163,203 |
| July 04, 2025 | 8.26 | 8.29 | 8.29 | 8.29 | 8.24 | 7,334 |