8.10
+0.01(+0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7.92 | 8.12 | 8.12 | 8.12 | 7.74 | 28,867 |
| September 04, 2025 | 8.18 | 8.09 | 8.09 | 8.22 | 8 | 29,299 |
| September 03, 2025 | 8.4 | 8.17 | 8.17 | 8.6 | 8.14 | 72,991 |
| September 02, 2025 | 8.32 | 8.45 | 8.45 | 8.61 | 8.01 | 134,700 |
| August 29, 2025 | 7.65 | 8.32 | 8.32 | 8.37 | 7.65 | 238,244 |
| August 28, 2025 | 7.58 | 7.57 | 7.57 | 7.61 | 7.45 | 47,136 |
| August 27, 2025 | 7.45 | 7.54 | 7.54 | 7.6 | 7.45 | 43,700 |
| August 26, 2025 | 7.32 | 7.46 | 7.47 | 7.51 | 7.3 | 64,255 |
| August 25, 2025 | 7.18 | 7.37 | 7.37 | 7.45 | 7.18 | 62,710 |
| August 22, 2025 | 7.23 | 7.26 | 7.26 | 7.44 | 7.23 | 53,300 |
| August 21, 2025 | 7.06 | 7.23 | 7.23 | 7.25 | 7 | 50,248 |
| August 20, 2025 | 7.03 | 6.98 | 6.98 | 7.14 | 6.95 | 34,600 |
| August 19, 2025 | 7.17 | 7.04 | 7.04 | 7.2 | 6.95 | 34,100 |
| August 18, 2025 | 7.27 | 7.12 | 7.12 | 7.31 | 7.12 | 22,100 |
| August 15, 2025 | 7.44 | 7.25 | 7.25 | 7.47 | 7.2 | 37,608 |
| August 14, 2025 | 7.06 | 7.43 | 7.43 | 7.52 | 7.05 | 130,831 |
| August 13, 2025 | 6.95 | 6.9 | 6.9 | 7.05 | 6.9 | 39,609 |
| August 12, 2025 | 6.96 | 7 | 7 | 7.17 | 6.95 | 39,638 |
| August 11, 2025 | 6.94 | 6.91 | 6.91 | 7 | 6.91 | 59,800 |
| August 08, 2025 | 7.04 | 6.92 | 6.92 | 7.1 | 6.91 | 18,829 |
| August 07, 2025 | 7.08 | 7.03 | 7.03 | 7.11 | 6.92 | 27,932 |
| August 06, 2025 | 7.07 | 7.08 | 7.08 | 7.2 | 7.04 | 30,400 |
| August 05, 2025 | 6.86 | 7.04 | 7.04 | 7.06 | 6.81 | 49,206 |
| August 04, 2025 | 6.85 | 6.86 | 6.86 | 6.98 | 6.84 | 46,946 |
| August 01, 2025 | 6.87 | 6.94 | 6.98 | 6.99 | 6.76 | 27,149 |
| July 31, 2025 | 6.85 | 6.95 | 6.95 | 6.99 | 6.85 | 23,225 |
| July 30, 2025 | 6.97 | 6.94 | 6.94 | 6.99 | 6.92 | 32,600 |
| July 29, 2025 | 6.99 | 6.98 | 6.98 | 7.01 | 6.93 | 31,617 |
| July 28, 2025 | 7.02 | 6.99 | 6.99 | 7.02 | 6.89 | 48,343 |
| July 25, 2025 | 7.1 | 7.01 | 7.01 | 7.11 | 7.01 | 26,714 |
| July 24, 2025 | 7.12 | 7.08 | 7.08 | 7.15 | 7.04 | 24,000 |
| July 23, 2025 | 7.1 | 7.12 | 7.12 | 7.16 | 7.05 | 30,547 |
| July 22, 2025 | 7.14 | 7.1 | 7.1 | 7.2 | 7.06 | 54,597 |
| July 21, 2025 | 7.25 | 7.14 | 7.14 | 7.27 | 7.12 | 59,131 |
| July 18, 2025 | 7.25 | 7.25 | 7.25 | 7.46 | 7.2 | 35,815 |
| July 17, 2025 | 7.18 | 7.3 | 7.3 | 7.43 | 7.08 | 65,700 |
| July 16, 2025 | 7.46 | 7.22 | 7.22 | 7.46 | 7.22 | 50,289 |
| July 15, 2025 | 7.47 | 7.4 | 7.4 | 7.6 | 7.32 | 100,100 |
| July 14, 2025 | 7.03 | 7.46 | 7.46 | 7.59 | 7 | 332,751 |
| July 11, 2025 | 6.87 | 6.96 | 6.96 | 7.04 | 6.84 | 24,600 |
| July 10, 2025 | 6.92 | 6.89 | 6.91 | 6.96 | 6.87 | 44,753 |
| July 09, 2025 | 7.02 | 6.95 | 6.95 | 7.08 | 6.89 | 43,000 |
| July 08, 2025 | 6.9 | 7.04 | 7.04 | 7.13 | 6.9 | 80,365 |
| July 07, 2025 | 6.83 | 6.96 | 6.96 | 7.21 | 6.79 | 104,419 |
| July 03, 2025 | 6.69 | 6.86 | 6.86 | 6.95 | 6.67 | 122,081 |
| July 02, 2025 | 6.45 | 6.7 | 6.7 | 6.84 | 6.45 | 133,362 |
| July 01, 2025 | 6.23 | 6.26 | 6.26 | 6.33 | 6.18 | 74,008 |
| June 30, 2025 | 6.35 | 6.26 | 6.26 | 6.39 | 6.16 | 58,245 |
| June 27, 2025 | 6.5 | 6.39 | 6.39 | 6.5 | 6.26 | 34,809 |
| June 26, 2025 | 6.43 | 6.5 | 6.5 | 6.54 | 6.32 | 48,427 |
| June 25, 2025 | 6.62 | 6.36 | 6.36 | 6.67 | 6.36 | 55,699 |
| June 24, 2025 | 6.61 | 6.59 | 6.59 | 6.75 | 6.54 | 34,600 |
| June 23, 2025 | 6.62 | 6.68 | 6.68 | 6.72 | 6.6 | 70,714 |
| June 20, 2025 | 6.84 | 6.64 | 6.64 | 6.91 | 6.63 | 32,766 |
| June 18, 2025 | 7.01 | 6.8 | 6.8 | 7.01 | 6.76 | 43,800 |
| June 17, 2025 | 6.72 | 6.93 | 6.93 | 6.97 | 6.62 | 76,350 |
| June 16, 2025 | 6.63 | 6.62 | 6.62 | 6.8 | 6.54 | 66,800 |
| June 13, 2025 | 6.65 | 6.6 | 6.6 | 6.7 | 6.54 | 56,710 |
| June 12, 2025 | 6.59 | 6.64 | 6.64 | 6.64 | 6.54 | 23,819 |
| June 11, 2025 | 6.5 | 6.61 | 6.61 | 6.6 | 6.47 | 44,534 |