8.77
+0.03(+0.34%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.79 | 8.77 | 8.77 | 8.99 | 8.69 | 723,000 |
| September 04, 2025 | 8.69 | 8.74 | 8.74 | 8.77 | 8.64 | 588,923 |
| September 03, 2025 | 8.51 | 8.64 | 8.64 | 8.7 | 8.41 | 981,000 |
| September 02, 2025 | 8.69 | 8.53 | 8.53 | 8.7 | 8.46 | 785,742 |
| August 29, 2025 | 8.82 | 8.8 | 8.8 | 8.84 | 8.69 | 714,628 |
| August 28, 2025 | 8.76 | 8.79 | 8.79 | 8.8 | 8.5 | 884,729 |
| August 27, 2025 | 8.42 | 8.68 | 8.68 | 8.69 | 8.4 | 738,304 |
| August 26, 2025 | 8.45 | 8.45 | 8.45 | 8.59 | 8.44 | 676,300 |
| August 25, 2025 | 8.44 | 8.43 | 8.43 | 8.5 | 8.37 | 736,600 |
| August 22, 2025 | 8.04 | 8.5 | 8.5 | 8.54 | 8.04 | 920,800 |
| August 21, 2025 | 8 | 8 | 8 | 8.07 | 7.94 | 502,911 |
| August 20, 2025 | 8.33 | 8.12 | 8.12 | 8.35 | 8.06 | 731,000 |
| August 19, 2025 | 7.97 | 8.28 | 8.28 | 8.31 | 7.97 | 807,700 |
| August 18, 2025 | 8.08 | 7.96 | 7.96 | 8.16 | 7.92 | 563,631 |
| August 15, 2025 | 8.23 | 8.09 | 8.09 | 8.24 | 8.05 | 682,310 |
| August 14, 2025 | 8.05 | 8.21 | 8.21 | 8.23 | 7.96 | 946,900 |
| August 13, 2025 | 7.74 | 8.16 | 8.16 | 8.2 | 7.72 | 972,000 |
| August 12, 2025 | 7.69 | 7.72 | 7.72 | 7.77 | 7.61 | 654,500 |
| August 11, 2025 | 7.62 | 7.61 | 7.61 | 7.83 | 7.55 | 925,500 |
| August 08, 2025 | 7.35 | 7.6 | 7.6 | 7.69 | 6.88 | 1.4M |
| August 07, 2025 | 7.49 | 7.46 | 7.46 | 7.7 | 7.31 | 1.38M |
| August 06, 2025 | 7.33 | 7.26 | 7.26 | 7.37 | 7.25 | 770,643 |
| August 05, 2025 | 7.38 | 7.34 | 7.34 | 7.39 | 7.22 | 661,804 |
| August 04, 2025 | 7.27 | 7.39 | 7.39 | 7.45 | 7.25 | 887,800 |
| August 01, 2025 | 7.3 | 7.24 | 7.24 | 7.35 | 7.13 | 1.03M |
| July 31, 2025 | 7.32 | 7.32 | 7.32 | 7.39 | 7.27 | 1.07M |
| July 30, 2025 | 7.67 | 7.41 | 7.41 | 7.69 | 7.34 | 729,511 |
| July 29, 2025 | 7.62 | 7.65 | 7.65 | 7.69 | 7.58 | 828,102 |
| July 28, 2025 | 7.59 | 7.56 | 7.56 | 7.68 | 7.54 | 680,000 |
| July 25, 2025 | 7.6 | 7.6 | 7.6 | 7.62 | 7.46 | 501,423 |
| July 24, 2025 | 7.57 | 7.59 | 7.59 | 7.67 | 7.56 | 661,140 |
| July 23, 2025 | 7.57 | 7.66 | 7.66 | 7.66 | 7.51 | 672,000 |
| July 22, 2025 | 7.4 | 7.55 | 7.55 | 7.6 | 7.4 | 855,700 |
| July 21, 2025 | 7.39 | 7.38 | 7.38 | 7.45 | 7.34 | 473,336 |
| July 18, 2025 | 7.35 | 7.34 | 7.34 | 7.45 | 7.26 | 789,400 |
| July 17, 2025 | 7.41 | 7.39 | 7.39 | 7.48 | 7.37 | 943,708 |
| July 16, 2025 | 7.35 | 7.43 | 7.43 | 7.48 | 7.26 | 845,600 |
| July 15, 2025 | 7.55 | 7.31 | 7.31 | 7.62 | 7.31 | 877,500 |
| July 14, 2025 | 7.51 | 7.52 | 7.52 | 7.63 | 7.44 | 730,900 |
| July 11, 2025 | 7.64 | 7.58 | 7.58 | 7.67 | 7.49 | 691,500 |
| July 10, 2025 | 7.47 | 7.77 | 7.77 | 7.83 | 7.47 | 951,300 |
| July 09, 2025 | 7.4 | 7.46 | 7.46 | 7.48 | 7.35 | 923,100 |
| July 08, 2025 | 7.24 | 7.4 | 7.4 | 7.63 | 7.24 | 1.47M |
| July 07, 2025 | 7.25 | 7.23 | 7.23 | 7.45 | 7.16 | 971,325 |
| July 03, 2025 | 7.26 | 7.27 | 7.27 | 7.32 | 7.22 | 647,631 |
| July 02, 2025 | 7.05 | 7.23 | 7.23 | 7.25 | 6.97 | 1.27M |
| July 01, 2025 | 6.8 | 7.02 | 7.02 | 7.11 | 6.7 | 1.13M |
| June 30, 2025 | 6.86 | 6.8 | 6.8 | 6.92 | 6.64 | 1.37M |
| June 27, 2025 | 6.95 | 6.96 | 6.84 | 7.06 | 6.87 | 2.79M |
| June 26, 2025 | 6.72 | 6.89 | 6.77 | 6.9 | 6.7 | 846,100 |
| June 25, 2025 | 6.75 | 6.7 | 6.58 | 6.85 | 6.69 | 990,730 |
| June 24, 2025 | 6.87 | 6.82 | 6.7 | 6.9 | 6.74 | 1.03M |
| June 23, 2025 | 6.68 | 6.86 | 6.74 | 6.86 | 6.61 | 1.16M |
| June 20, 2025 | 6.67 | 6.67 | 6.56 | 6.76 | 6.57 | 1.66M |
| June 18, 2025 | 6.56 | 6.62 | 6.51 | 6.73 | 6.52 | 766,732 |
| June 17, 2025 | 6.51 | 6.58 | 6.47 | 6.7 | 6.51 | 990,893 |
| June 16, 2025 | 6.63 | 6.54 | 6.54 | 6.65 | 6.48 | 2.41M |
| June 13, 2025 | 6.55 | 6.56 | 6.56 | 6.66 | 6.49 | 1.24M |
| June 12, 2025 | 6.64 | 6.7 | 6.7 | 6.77 | 6.61 | 1.3M |
| June 11, 2025 | 6.77 | 6.7 | 6.7 | 6.81 | 6.65 | 1.16M |