8.93
-0.0275(-0.31%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 9.13 | 8.96 | 8.96 | 9.15 | 8.94 | 793,745 |
| September 04, 2025 | 9.07 | 9.15 | 9.15 | 9.15 | 9.05 | 132,129 |
| September 03, 2025 | 9.27 | 9.11 | 9.11 | 9.28 | 9.08 | 237,746 |
| September 02, 2025 | 9.31 | 9.25 | 9.25 | 9.35 | 9.21 | 160,550 |
| September 01, 2025 | 9.3 | 9.31 | 9.31 | 9.32 | 9.27 | 22,596 |
| August 29, 2025 | 9.23 | 9.25 | 9.25 | 9.3 | 9.21 | 313,615 |
| August 28, 2025 | 9.18 | 9.15 | 9.15 | 9.19 | 9.11 | 1.76M |
| August 27, 2025 | 9.05 | 9.12 | 9.12 | 9.16 | 9.04 | 138,892 |
| August 26, 2025 | 9.07 | 8.99 | 8.99 | 9.07 | 8.98 | 180,305 |
| August 22, 2025 | 8.89 | 9.03 | 9.03 | 9.03 | 8.89 | 116,229 |
| August 21, 2025 | 8.82 | 8.83 | 8.83 | 8.84 | 8.79 | 126,644 |
| August 20, 2025 | 8.74 | 8.81 | 8.81 | 8.82 | 8.74 | 201,135 |
| August 19, 2025 | 8.72 | 8.74 | 8.74 | 8.77 | 8.7 | 71,448 |
| August 18, 2025 | 8.72 | 8.75 | 8.75 | 8.83 | 8.7 | 400,867 |
| August 15, 2025 | 8.78 | 8.83 | 8.83 | 8.83 | 8.76 | 144,576 |
| August 14, 2025 | 8.77 | 8.75 | 8.75 | 8.8 | 8.7 | 260,990 |
| August 13, 2025 | 8.69 | 8.71 | 8.71 | 8.76 | 8.68 | 1.29M |
| August 12, 2025 | 8.67 | 8.74 | 8.74 | 8.77 | 8.65 | 144,295 |
| August 11, 2025 | 8.74 | 8.68 | 8.68 | 8.77 | 8.64 | 268,791 |
| August 08, 2025 | 8.68 | 8.72 | 8.72 | 8.78 | 8.65 | 497,100 |
| August 07, 2025 | 8.74 | 8.69 | 8.69 | 8.84 | 8.68 | 294,007 |
| August 06, 2025 | 8.8 | 8.83 | 8.83 | 8.88 | 8.79 | 255,412 |
| August 05, 2025 | 8.78 | 8.71 | 8.71 | 8.79 | 8.66 | 160,036 |
| August 04, 2025 | 8.85 | 8.81 | 8.81 | 8.88 | 8.76 | 148,594 |
| August 01, 2025 | 8.96 | 8.79 | 8.79 | 8.99 | 8.76 | 400,753 |
| July 31, 2025 | 8.96 | 8.96 | 8.96 | 9.06 | 8.9 | 45,524 |
| July 30, 2025 | 9.11 | 9.04 | 9.04 | 9.19 | 9.02 | 270,833 |
| July 29, 2025 | 9.04 | 9.06 | 9.06 | 9.09 | 9.01 | 26,852 |
| July 28, 2025 | 8.99 | 9.04 | 9.04 | 9.05 | 8.95 | 99,215 |
| July 25, 2025 | 8.99 | 8.93 | 8.93 | 9.01 | 8.91 | 44,201 |
| July 24, 2025 | 8.9 | 8.93 | 8.93 | 8.97 | 8.88 | 73,477 |
| July 23, 2025 | 8.79 | 8.85 | 8.85 | 8.85 | 8.79 | 36,790 |
| July 22, 2025 | 8.73 | 8.76 | 8.76 | 8.8 | 8.72 | 102,429 |
| July 21, 2025 | 8.83 | 8.79 | 8.79 | 8.88 | 8.76 | 87,565 |
| July 18, 2025 | 8.94 | 8.87 | 8.87 | 9.03 | 8.86 | 292,753 |
| July 17, 2025 | 8.85 | 8.88 | 8.88 | 8.89 | 8.8 | 61,570 |
| July 16, 2025 | 8.91 | 8.87 | 8.87 | 9.05 | 8.85 | 111,261 |
| July 15, 2025 | 9.05 | 8.98 | 8.98 | 9.06 | 8.95 | 86,223 |
| July 14, 2025 | 9.11 | 9.04 | 9.04 | 9.19 | 9.03 | 335,285 |
| July 11, 2025 | 9.1 | 9.17 | 9.17 | 9.18 | 9.06 | 189,581 |
| July 10, 2025 | 9.03 | 9.1 | 9.1 | 9.13 | 8.98 | 185,272 |
| July 09, 2025 | 9.07 | 9.06 | 9.06 | 9.13 | 9.04 | 123,370 |
| July 08, 2025 | 8.86 | 9.01 | 9.01 | 9.06 | 8.82 | 233,368 |
| July 07, 2025 | 8.89 | 8.86 | 8.86 | 8.93 | 8.85 | 277,102 |
| July 04, 2025 | 8.91 | 8.87 | 8.87 | 8.92 | 8.84 | 55,493 |
| July 03, 2025 | 8.9 | 8.96 | 8.96 | 8.97 | 8.9 | 146,766 |
| July 02, 2025 | 8.79 | 8.81 | 8.81 | 8.9 | 8.77 | 315,783 |
| July 01, 2025 | 8.72 | 8.74 | 8.74 | 8.77 | 8.64 | 388,119 |
| June 30, 2025 | 8.78 | 8.74 | 8.74 | 8.81 | 8.69 | 187,707 |
| June 27, 2025 | 8.84 | 8.73 | 8.73 | 8.85 | 8.73 | 93,002 |
| June 26, 2025 | 8.7 | 8.79 | 8.79 | 8.8 | 8.69 | 238,791 |
| June 25, 2025 | 8.76 | 8.7 | 8.7 | 8.77 | 8.66 | 153,318 |
| June 24, 2025 | 8.79 | 8.78 | 8.78 | 8.84 | 8.72 | 405,185 |
| June 23, 2025 | 9.06 | 9.04 | 9.04 | 9.22 | 8.92 | 986,013 |
| June 20, 2025 | 8.99 | 9.05 | 9.05 | 9.07 | 8.99 | 189,846 |
| June 19, 2025 | 9.01 | 9.11 | 9.11 | 9.11 | 9.01 | 50,074 |
| June 18, 2025 | 9.06 | 9 | 9 | 9.11 | 8.99 | 137,972 |
| June 17, 2025 | 8.92 | 9.06 | 9.06 | 9.1 | 8.92 | 302,470 |
| June 16, 2025 | 9.08 | 8.9 | 8.9 | 9.09 | 8.9 | 432,478 |
| June 13, 2025 | 9.02 | 8.93 | 8.93 | 9.13 | 8.88 | 425,176 |