8.35
+0.03(+0.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 8.31 | 8.35 | 8.35 | 8.38 | 8.3 | 86,221 |
| September 11, 2025 | 8.18 | 8.32 | 8.32 | 8.33 | 8.18 | 92,414 |
| September 10, 2025 | 8.19 | 8.17 | 8.17 | 8.21 | 8.16 | 84,200 |
| September 09, 2025 | 8.16 | 8.17 | 8.17 | 8.18 | 8.15 | 73,800 |
| September 08, 2025 | 8.19 | 8.18 | 8.18 | 8.21 | 8.15 | 67,700 |
| September 05, 2025 | 8.11 | 8.18 | 8.18 | 8.2 | 8.11 | 82,000 |
| September 04, 2025 | 8.06 | 8.08 | 8.08 | 8.09 | 8.03 | 54,100 |
| September 03, 2025 | 7.99 | 8.02 | 8.02 | 8.04 | 7.96 | 68,100 |
| September 02, 2025 | 8.04 | 8.03 | 8.03 | 8.07 | 8 | 74,606 |
| August 29, 2025 | 8.04 | 8.12 | 8.12 | 8.12 | 8.04 | 53,700 |
| August 28, 2025 | 8.07 | 8.04 | 8.04 | 8.08 | 8.01 | 95,200 |
| August 27, 2025 | 7.96 | 8.05 | 8.05 | 8.09 | 7.96 | 53,500 |
| August 26, 2025 | 8 | 7.98 | 7.98 | 8.06 | 7.95 | 103,100 |
| August 25, 2025 | 8.03 | 8.02 | 8.02 | 8.09 | 7.99 | 179,703 |
| August 22, 2025 | 7.89 | 8.03 | 8.03 | 8.09 | 7.86 | 285,700 |
| August 21, 2025 | 7.78 | 7.81 | 7.81 | 7.83 | 7.77 | 48,311 |
| August 20, 2025 | 7.81 | 7.85 | 7.85 | 7.87 | 7.8 | 69,235 |
| August 19, 2025 | 7.65 | 7.78 | 7.78 | 7.8 | 7.65 | 50,333 |
| August 18, 2025 | 7.73 | 7.69 | 7.69 | 7.78 | 7.66 | 52,615 |
| August 15, 2025 | 7.67 | 7.69 | 7.69 | 7.73 | 7.65 | 75,409 |
| August 14, 2025 | 7.63 | 7.67 | 7.67 | 7.69 | 7.63 | 65,405 |
| August 13, 2025 | 7.63 | 7.72 | 7.72 | 7.74 | 7.63 | 55,600 |
| August 12, 2025 | 7.59 | 7.62 | 7.62 | 7.64 | 7.55 | 63,311 |
| August 11, 2025 | 7.66 | 7.6 | 7.6 | 7.68 | 7.58 | 56,600 |
| August 08, 2025 | 7.66 | 7.63 | 7.63 | 7.72 | 7.63 | 47,500 |
| August 07, 2025 | 7.68 | 7.64 | 7.64 | 7.72 | 7.63 | 56,936 |
| August 06, 2025 | 7.66 | 7.65 | 7.65 | 7.73 | 7.64 | 57,500 |
| August 05, 2025 | 7.63 | 7.69 | 7.69 | 7.71 | 7.63 | 70,400 |
| August 04, 2025 | 7.59 | 7.63 | 7.63 | 7.7 | 7.57 | 73,235 |
| August 01, 2025 | 7.67 | 7.59 | 7.59 | 7.67 | 7.53 | 119,944 |
| July 31, 2025 | 7.74 | 7.66 | 7.66 | 7.76 | 7.64 | 60,100 |
| July 30, 2025 | 7.84 | 7.74 | 7.74 | 7.88 | 7.74 | 62,900 |
| July 29, 2025 | 7.77 | 7.83 | 7.83 | 7.85 | 7.77 | 57,400 |
| July 28, 2025 | 7.91 | 7.78 | 7.78 | 7.91 | 7.78 | 140,429 |
| July 25, 2025 | 7.98 | 7.91 | 7.91 | 7.98 | 7.85 | 79,400 |
| July 24, 2025 | 7.98 | 7.93 | 7.93 | 8 | 7.86 | 127,437 |
| July 23, 2025 | 8.05 | 7.97 | 7.97 | 8.1 | 7.96 | 76,308 |
| July 22, 2025 | 7.87 | 7.96 | 7.96 | 7.97 | 7.8 | 110,400 |
| July 21, 2025 | 7.84 | 7.85 | 7.85 | 7.94 | 7.84 | 107,200 |
| July 18, 2025 | 7.84 | 7.84 | 7.84 | 7.85 | 7.81 | 65,117 |
| July 17, 2025 | 7.85 | 7.83 | 7.83 | 7.92 | 7.81 | 152,218 |
| July 16, 2025 | 7.85 | 7.86 | 7.86 | 7.88 | 7.79 | 139,129 |
| July 15, 2025 | 7.91 | 7.83 | 7.83 | 7.92 | 7.8 | 156,400 |
| July 14, 2025 | 7.83 | 7.83 | 7.83 | 7.87 | 7.81 | 75,100 |
| July 11, 2025 | 7.75 | 7.81 | 7.81 | 7.86 | 7.75 | 25,600 |
| July 10, 2025 | 7.75 | 7.79 | 7.79 | 7.9 | 7.75 | 36,500 |
| July 09, 2025 | 7.78 | 7.8 | 7.8 | 7.87 | 7.74 | 55,306 |
| July 08, 2025 | 7.76 | 7.76 | 7.76 | 7.82 | 7.72 | 93,700 |
| July 07, 2025 | 7.85 | 7.77 | 7.77 | 7.89 | 7.75 | 86,019 |
| July 03, 2025 | 7.9 | 7.89 | 7.89 | 7.91 | 7.85 | 74,200 |
| July 02, 2025 | 7.85 | 7.87 | 7.87 | 7.91 | 7.8 | 88,904 |
| July 01, 2025 | 7.82 | 7.87 | 7.87 | 7.89 | 7.74 | 171,700 |
| June 30, 2025 | 7.67 | 7.78 | 7.78 | 7.78 | 7.62 | 106,442 |
| June 27, 2025 | 7.63 | 7.64 | 7.64 | 7.73 | 7.6 | 74,900 |
| June 26, 2025 | 7.7 | 7.58 | 7.58 | 7.7 | 7.54 | 213,226 |
| June 25, 2025 | 7.84 | 7.7 | 7.7 | 7.84 | 7.69 | 108,100 |
| June 24, 2025 | 7.82 | 7.82 | 7.82 | 7.87 | 7.8 | 98,905 |
| June 23, 2025 | 7.74 | 7.81 | 7.81 | 7.82 | 7.69 | 110,700 |
| June 20, 2025 | 7.76 | 7.75 | 7.75 | 7.8 | 7.74 | 65,344 |
| June 18, 2025 | 7.78 | 7.76 | 7.76 | 7.82 | 7.72 | 52,700 |