8.21
-0.015(-0.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.15 | 8.22 | 8.22 | 8.48 | 8.15 | 1.16M |
| September 04, 2025 | 8.4 | 8.13 | 8.13 | 8.52 | 7.9 | 1.61M |
| September 03, 2025 | 7.95 | 8.43 | 8.43 | 8.45 | 7.86 | 1.47M |
| September 02, 2025 | 7.99 | 7.95 | 7.95 | 8.3 | 7.91 | 1.86M |
| August 29, 2025 | 8.13 | 7.9 | 7.9 | 8.15 | 7.65 | 1.68M |
| August 28, 2025 | 7.93 | 8.07 | 8.07 | 8.48 | 7.9 | 3.06M |
| August 27, 2025 | 7.58 | 7.86 | 7.86 | 7.98 | 7.58 | 1.7M |
| August 26, 2025 | 7.64 | 7.58 | 7.58 | 7.65 | 7.47 | 1.05M |
| August 25, 2025 | 7.69 | 7.65 | 7.65 | 7.76 | 7.48 | 1.39M |
| August 22, 2025 | 7.43 | 7.65 | 7.65 | 7.8 | 7.4 | 2.56M |
| August 21, 2025 | 7 | 7.44 | 7.44 | 7.68 | 6.95 | 2.35M |
| August 20, 2025 | 7.15 | 7.05 | 7.05 | 7.28 | 7.03 | 1.44M |
| August 19, 2025 | 7.56 | 7.19 | 7.19 | 7.64 | 7.04 | 1.71M |
| August 18, 2025 | 7.39 | 7.48 | 7.48 | 7.77 | 7.35 | 2.81M |
| August 15, 2025 | 7.05 | 7.34 | 7.34 | 7.75 | 7.04 | 4.33M |
| August 14, 2025 | 6.38 | 6.6 | 6.6 | 6.66 | 6.35 | 1.24M |
| August 13, 2025 | 6.29 | 6.49 | 6.49 | 6.74 | 6.25 | 2.02M |
| August 12, 2025 | 5.6 | 6.2 | 6.2 | 6.22 | 5.52 | 1.73M |
| August 11, 2025 | 5.55 | 5.54 | 5.54 | 5.66 | 5.45 | 1.66M |
| August 08, 2025 | 5.7 | 5.54 | 5.54 | 5.86 | 5.47 | 3.43M |
| August 07, 2025 | 6.04 | 5.96 | 5.96 | 6.16 | 5.92 | 990,132 |
| August 06, 2025 | 6.24 | 6.03 | 6.03 | 6.35 | 6.03 | 1.19M |
| August 05, 2025 | 6.31 | 6.36 | 6.36 | 6.49 | 6.27 | 1.64M |
| August 04, 2025 | 6.03 | 6.32 | 6.32 | 6.41 | 5.88 | 1.38M |
| August 01, 2025 | 6 | 6.02 | 6.02 | 6.09 | 5.87 | 1.19M |
| July 31, 2025 | 6.19 | 6.05 | 6.05 | 6.29 | 6.02 | 945,500 |
| July 30, 2025 | 6.45 | 6.3 | 6.3 | 6.59 | 6.21 | 1.22M |
| July 29, 2025 | 6.2 | 6.37 | 6.37 | 6.45 | 6.15 | 1.21M |
| July 28, 2025 | 6.26 | 6.2 | 6.2 | 6.41 | 6.19 | 887,614 |
| July 25, 2025 | 6.5 | 6.23 | 6.23 | 6.5 | 6.15 | 924,400 |
| July 24, 2025 | 6.42 | 6.47 | 6.47 | 6.56 | 6.4 | 1.08M |
| July 23, 2025 | 6.71 | 6.44 | 6.44 | 6.74 | 6.42 | 1.35M |
| July 22, 2025 | 6.46 | 6.67 | 6.67 | 6.68 | 6.39 | 1.3M |
| July 21, 2025 | 6.42 | 6.47 | 6.47 | 6.61 | 6.38 | 1.35M |
| July 18, 2025 | 6.67 | 6.36 | 6.36 | 6.69 | 6.26 | 1.06M |
| July 17, 2025 | 6.39 | 6.6 | 6.6 | 6.7 | 6.3 | 1.55M |
| July 16, 2025 | 6.16 | 6.38 | 6.38 | 6.47 | 6.14 | 2.35M |
| July 15, 2025 | 6.39 | 6.13 | 6.13 | 6.43 | 6.08 | 923,239 |
| July 14, 2025 | 6.24 | 6.35 | 6.35 | 6.36 | 6.17 | 1.2M |
| July 11, 2025 | 6.28 | 6.28 | 6.28 | 6.51 | 6.15 | 1.2M |
| July 10, 2025 | 6.18 | 6.36 | 6.36 | 6.46 | 6.09 | 2.11M |
| July 09, 2025 | 5.9 | 6.16 | 6.16 | 6.21 | 5.85 | 1.99M |
| July 08, 2025 | 5.7 | 5.81 | 5.81 | 6 | 5.7 | 953,108 |
| July 07, 2025 | 5.9 | 5.68 | 5.68 | 5.95 | 5.65 | 1.13M |
| July 03, 2025 | 5.8 | 5.86 | 5.86 | 5.88 | 5.76 | 781,540 |
| July 02, 2025 | 5.7 | 5.81 | 5.81 | 6 | 5.65 | 1.55M |
| July 01, 2025 | 5.75 | 5.6 | 5.6 | 5.88 | 5.58 | 1.46M |
| June 30, 2025 | 5.68 | 5.77 | 5.77 | 5.88 | 5.63 | 1.5M |
| June 27, 2025 | 5.75 | 5.67 | 5.67 | 5.86 | 5.65 | 3.33M |
| June 26, 2025 | 5.8 | 5.73 | 5.73 | 5.82 | 5.67 | 794,366 |
| June 25, 2025 | 5.97 | 5.8 | 5.8 | 5.97 | 5.73 | 796,121 |
| June 24, 2025 | 6 | 5.98 | 5.98 | 6.01 | 5.82 | 1.23M |
| June 23, 2025 | 5.83 | 5.87 | 5.87 | 5.93 | 5.73 | 999,700 |
| June 20, 2025 | 6.11 | 5.85 | 5.85 | 6.11 | 5.79 | 2.27M |
| June 18, 2025 | 6.19 | 6.06 | 6.06 | 6.26 | 6.01 | 1.05M |
| June 17, 2025 | 6.45 | 6.2 | 6.2 | 6.56 | 6.18 | 1.31M |
| June 16, 2025 | 6.49 | 6.49 | 6.49 | 6.57 | 6.31 | 1.22M |
| June 13, 2025 | 6.57 | 6.44 | 6.44 | 6.66 | 6.35 | 1.12M |
| June 12, 2025 | 7 | 6.66 | 6.66 | 7.17 | 6.52 | 1.57M |
| June 11, 2025 | 6.86 | 6.92 | 6.92 | 7.11 | 6.76 | 1.83M |