8.08
-0.04(-0.49%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 8.14 | 8.12 | 8.12 | 8.17 | 8.11 | 646,614 |
| October 01, 2025 | 8.19 | 8.15 | 8.15 | 8.19 | 8.13 | 765,200 |
| September 30, 2025 | 8.07 | 8.18 | 8.18 | 8.18 | 8.05 | 1.07M |
| September 29, 2025 | 8.09 | 8.08 | 8.08 | 8.1 | 8.02 | 1.23M |
| September 26, 2025 | 8.16 | 8.07 | 8.07 | 8.17 | 8.05 | 1.15M |
| September 25, 2025 | 8.19 | 8.17 | 8.17 | 8.2 | 8.12 | 842,007 |
| September 24, 2025 | 8.21 | 8.19 | 8.19 | 8.21 | 8.17 | 736,500 |
| September 23, 2025 | 8.21 | 8.2 | 8.2 | 8.22 | 8.16 | 541,900 |
| September 22, 2025 | 8.24 | 8.21 | 8.21 | 8.24 | 8.18 | 581,773 |
| September 19, 2025 | 8.26 | 8.22 | 8.22 | 8.26 | 8.21 | 428,700 |
| September 18, 2025 | 8.27 | 8.24 | 8.24 | 8.27 | 8.21 | 593,228 |
| September 17, 2025 | 8.3 | 8.26 | 8.26 | 8.3 | 8.24 | 559,300 |
| September 16, 2025 | 8.32 | 8.27 | 8.27 | 8.33 | 8.26 | 612,200 |
| September 15, 2025 | 8.35 | 8.3 | 8.3 | 8.35 | 8.3 | 683,200 |
| September 12, 2025 | 8.38 | 8.39 | 8.39 | 8.44 | 8.38 | 518,000 |
| September 11, 2025 | 8.4 | 8.36 | 8.36 | 8.4 | 8.36 | 477,700 |
| September 10, 2025 | 8.41 | 8.38 | 8.38 | 8.42 | 8.36 | 708,400 |
| September 09, 2025 | 8.4 | 8.41 | 8.41 | 8.42 | 8.4 | 457,539 |
| September 08, 2025 | 8.42 | 8.4 | 8.4 | 8.45 | 8.4 | 805,600 |
| September 05, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.4 | 815,524 |
| September 04, 2025 | 8.4 | 8.42 | 8.42 | 8.44 | 8.38 | 549,525 |
| September 03, 2025 | 8.43 | 8.44 | 8.44 | 8.45 | 8.41 | 460,892 |
| September 02, 2025 | 8.44 | 8.44 | 8.44 | 8.45 | 8.41 | 455,000 |
| August 29, 2025 | 8.41 | 8.45 | 8.45 | 8.45 | 8.39 | 559,700 |
| August 28, 2025 | 8.45 | 8.42 | 8.42 | 8.45 | 8.41 | 414,600 |
| August 27, 2025 | 8.43 | 8.44 | 8.44 | 8.44 | 8.39 | 460,100 |
| August 26, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.4 | 403,420 |
| August 25, 2025 | 8.41 | 8.43 | 8.43 | 8.43 | 8.38 | 494,800 |
| August 22, 2025 | 8.36 | 8.38 | 8.38 | 8.4 | 8.35 | 484,121 |
| August 21, 2025 | 8.39 | 8.36 | 8.36 | 8.4 | 8.36 | 734,000 |
| August 20, 2025 | 8.42 | 8.4 | 8.4 | 8.43 | 8.37 | 750,724 |
| August 19, 2025 | 8.42 | 8.41 | 8.41 | 8.43 | 8.4 | 561,837 |
| August 18, 2025 | 8.41 | 8.4 | 8.4 | 8.45 | 8.38 | 708,052 |
| August 15, 2025 | 8.44 | 8.4 | 8.4 | 8.46 | 8.4 | 525,700 |
| August 14, 2025 | 8.5 | 8.5 | 8.41 | 8.53 | 8.49 | 745,800 |
| August 13, 2025 | 8.5 | 8.51 | 8.42 | 8.51 | 8.47 | 597,921 |
| August 12, 2025 | 8.52 | 8.49 | 8.41 | 8.52 | 8.48 | 533,800 |
| August 11, 2025 | 8.55 | 8.5 | 8.41 | 8.55 | 8.49 | 488,500 |
| August 08, 2025 | 8.53 | 8.54 | 8.45 | 8.54 | 8.51 | 383,344 |
| August 07, 2025 | 8.53 | 8.52 | 8.43 | 8.54 | 8.51 | 816,600 |
| August 06, 2025 | 8.51 | 8.52 | 8.43 | 8.54 | 8.5 | 660,000 |
| August 05, 2025 | 8.5 | 8.5 | 8.41 | 8.51 | 8.48 | 336,200 |
| August 04, 2025 | 8.51 | 8.49 | 8.41 | 8.51 | 8.48 | 321,000 |
| August 01, 2025 | 8.53 | 8.5 | 8.41 | 8.53 | 8.47 | 479,637 |
| July 31, 2025 | 8.49 | 8.52 | 8.52 | 8.52 | 8.49 | 533,103 |
| July 30, 2025 | 8.49 | 8.49 | 8.49 | 8.5 | 8.47 | 233,949 |
| July 29, 2025 | 8.5 | 8.47 | 8.47 | 8.5 | 8.46 | 351,100 |
| July 28, 2025 | 8.51 | 8.49 | 8.49 | 8.51 | 8.46 | 643,600 |
| July 25, 2025 | 8.47 | 8.51 | 8.51 | 8.51 | 8.45 | 620,307 |
| July 24, 2025 | 8.48 | 8.45 | 8.45 | 8.48 | 8.45 | 297,907 |
| July 23, 2025 | 8.47 | 8.48 | 8.48 | 8.48 | 8.45 | 415,502 |
| July 22, 2025 | 8.49 | 8.46 | 8.46 | 8.49 | 8.44 | 412,941 |
| July 21, 2025 | 8.5 | 8.49 | 8.49 | 8.5 | 8.45 | 536,492 |
| July 18, 2025 | 8.49 | 8.47 | 8.47 | 8.49 | 8.45 | 345,500 |
| July 17, 2025 | 8.47 | 8.47 | 8.47 | 8.48 | 8.45 | 365,942 |
| July 16, 2025 | 8.48 | 8.49 | 8.49 | 8.49 | 8.45 | 538,100 |
| July 15, 2025 | 8.5 | 8.49 | 8.49 | 8.51 | 8.4 | 1.2M |
| July 14, 2025 | 8.58 | 8.57 | 8.49 | 8.58 | 8.56 | 443,200 |
| July 11, 2025 | 8.57 | 8.58 | 8.49 | 8.58 | 8.54 | 604,700 |
| July 10, 2025 | 8.58 | 8.56 | 8.48 | 8.58 | 8.55 | 559,994 |