8.25
+0.03(+0.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2025 | 8.23 | 8.25 | 8.25 | 8.28 | 8.22 | 1.4M |
| September 10, 2025 | 8.21 | 8.22 | 8.22 | 8.24 | 8.21 | 1.18M |
| September 09, 2025 | 8.17 | 8.22 | 8.22 | 8.22 | 8.16 | 1.31M |
| September 08, 2025 | 8.15 | 8.17 | 8.17 | 8.17 | 8.14 | 1.12M |
| September 05, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.11 | 956,307 |
| September 04, 2025 | 8.1 | 8.13 | 8.13 | 8.13 | 8.09 | 839,529 |
| September 03, 2025 | 8.1 | 8.11 | 8.11 | 8.11 | 8.09 | 1.06M |
| September 02, 2025 | 8.06 | 8.1 | 8.1 | 8.11 | 8.06 | 1.46M |
| August 29, 2025 | 8.06 | 8.08 | 8.08 | 8.08 | 8.06 | 937,700 |
| August 28, 2025 | 8.09 | 8.07 | 8.07 | 8.09 | 8.07 | 612,737 |
| August 27, 2025 | 8.08 | 8.08 | 8.08 | 8.09 | 8.08 | 715,700 |
| August 26, 2025 | 8.09 | 8.06 | 8.06 | 8.09 | 8.06 | 788,006 |
| August 25, 2025 | 8.07 | 8.08 | 8.08 | 8.1 | 8.06 | 879,000 |
| August 22, 2025 | 8.08 | 8.07 | 8.07 | 8.09 | 8.06 | 989,709 |
| August 21, 2025 | 8.07 | 8.08 | 8.08 | 8.08 | 8.05 | 960,633 |
| August 20, 2025 | 8.06 | 8.07 | 8.07 | 8.08 | 8.04 | 831,700 |
| August 19, 2025 | 8.04 | 8.04 | 8.04 | 8.07 | 8.03 | 839,528 |
| August 18, 2025 | 8.04 | 8.03 | 8.03 | 8.06 | 8.03 | 1.42M |
| August 15, 2025 | 8.06 | 8.03 | 8.03 | 8.09 | 8.03 | 669,234 |
| August 14, 2025 | 8.11 | 8.1 | 8.03 | 8.12 | 8.1 | 528,633 |
| August 13, 2025 | 8.07 | 8.1 | 8.03 | 8.12 | 8.07 | 1.01M |
| August 12, 2025 | 8.07 | 8.07 | 8 | 8.13 | 8.06 | 854,626 |
| August 11, 2025 | 8.07 | 8.06 | 7.99 | 8.08 | 8.05 | 835,720 |
| August 08, 2025 | 8.08 | 8.07 | 8 | 8.09 | 8.07 | 440,834 |
| August 07, 2025 | 8.1 | 8.08 | 8.01 | 8.11 | 8.06 | 774,500 |
| August 06, 2025 | 8.08 | 8.08 | 8.01 | 8.08 | 8.06 | 552,456 |
| August 05, 2025 | 8.07 | 8.07 | 8 | 8.07 | 8.05 | 579,100 |
| August 04, 2025 | 8.06 | 8.06 | 7.99 | 8.08 | 8.06 | 516,500 |
| August 01, 2025 | 8.09 | 8.05 | 7.98 | 8.09 | 8.05 | 952,147 |
| July 31, 2025 | 8.06 | 8.07 | 8.07 | 8.07 | 8.05 | 667,000 |
| July 30, 2025 | 8.06 | 8.06 | 8.06 | 8.07 | 8.03 | 462,123 |
| July 29, 2025 | 8.09 | 8.06 | 8.06 | 8.09 | 8.05 | 485,600 |
| July 28, 2025 | 8.06 | 8.09 | 8.09 | 8.09 | 8.06 | 722,700 |
| July 25, 2025 | 8.03 | 8.05 | 8.05 | 8.07 | 8.02 | 753,600 |
| July 24, 2025 | 8.04 | 8.02 | 8.02 | 8.04 | 8.02 | 603,005 |
| July 23, 2025 | 8.02 | 8.03 | 8.03 | 8.03 | 8.01 | 628,100 |
| July 22, 2025 | 7.99 | 8.01 | 8.01 | 8.01 | 7.98 | 601,514 |
| July 21, 2025 | 8.03 | 7.98 | 7.98 | 8.03 | 7.97 | 678,715 |
| July 18, 2025 | 8.05 | 8.03 | 8.03 | 8.05 | 8.01 | 669,600 |
| July 17, 2025 | 8.05 | 8.05 | 8.05 | 8.06 | 8.04 | 577,600 |
| July 16, 2025 | 8.08 | 8.06 | 8.06 | 8.09 | 8.03 | 1.08M |
| July 15, 2025 | 8.1 | 8.08 | 8.08 | 8.1 | 8.06 | 580,300 |
| July 14, 2025 | 8.14 | 8.14 | 8.07 | 8.14 | 8.12 | 558,089 |
| July 11, 2025 | 8.17 | 8.14 | 8.07 | 8.17 | 8.12 | 771,724 |
| July 10, 2025 | 8.16 | 8.17 | 8.1 | 8.18 | 8.16 | 960,056 |
| July 09, 2025 | 8.13 | 8.16 | 8.09 | 8.16 | 8.13 | 1.16M |
| July 08, 2025 | 8.11 | 8.13 | 8.13 | 8.13 | 8.1 | 795,811 |
| July 07, 2025 | 8.12 | 8.1 | 8.1 | 8.12 | 8.1 | 860,349 |
| July 03, 2025 | 8.12 | 8.12 | 8.12 | 8.13 | 8.11 | 561,247 |
| July 02, 2025 | 8.09 | 8.12 | 8.12 | 8.12 | 8.08 | 760,685 |
| July 01, 2025 | 8.06 | 8.09 | 8.09 | 8.09 | 8.05 | 1.28M |
| June 30, 2025 | 8.01 | 8.02 | 8.02 | 8.05 | 8 | 1.13M |
| June 27, 2025 | 7.97 | 8 | 8 | 8.01 | 7.97 | 994,147 |
| June 26, 2025 | 7.97 | 7.97 | 7.97 | 7.99 | 7.96 | 832,139 |
| June 25, 2025 | 7.94 | 7.96 | 7.96 | 8 | 7.93 | 1.42M |
| June 24, 2025 | 7.94 | 7.95 | 7.95 | 7.95 | 7.93 | 900,719 |
| June 23, 2025 | 7.92 | 7.92 | 7.92 | 7.93 | 7.92 | 555,331 |
| June 20, 2025 | 7.92 | 7.93 | 7.93 | 7.94 | 7.89 | 699,500 |
| June 18, 2025 | 7.91 | 7.91 | 7.91 | 7.92 | 7.89 | 573,200 |
| June 17, 2025 | 7.88 | 7.9 | 7.9 | 7.98 | 7.88 | 517,700 |