8.19
-0.1475(-1.77%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.23 | 8.19 | 8.19 | 8.23 | 8.14 | 6,575 |
| September 25, 2025 | 8.62 | 8.34 | 8.34 | 8.88 | 8.27 | 30,162 |
| September 24, 2025 | 7.84 | 8.47 | 8.47 | 8.47 | 7.71 | 31,392 |
| September 23, 2025 | 7.8 | 7.84 | 7.84 | 7.86 | 7.8 | 19,170 |
| September 22, 2025 | 7.83 | 7.79 | 7.79 | 7.85 | 7.79 | 3,852 |
| September 19, 2025 | 7.75 | 7.81 | 7.81 | 7.81 | 7.75 | 7,574 |
| September 18, 2025 | 7.78 | 7.71 | 7.71 | 7.78 | 7.71 | 616 |
| September 17, 2025 | 7.77 | 7.84 | 7.84 | 7.84 | 7.7 | 41,031 |
| September 16, 2025 | 8.04 | 8.09 | 8.09 | 8.11 | 8.04 | 9,914 |
| September 15, 2025 | 7.95 | 8.1 | 8.1 | 8.1 | 7.95 | 8,497 |
| September 12, 2025 | 8.05 | 7.89 | 7.89 | 8.05 | 7.89 | 3,891 |
| September 11, 2025 | 7.76 | 7.89 | 7.89 | 7.89 | 7.75 | 4,847 |
| September 10, 2025 | 7.66 | 7.79 | 7.79 | 7.79 | 7.66 | 2,171 |
| September 09, 2025 | 7.6 | 7.58 | 7.58 | 7.6 | 7.58 | 1,795 |
| September 08, 2025 | 7.59 | 7.61 | 7.61 | 7.61 | 7.57 | 21,765 |
| September 05, 2025 | 7.7 | 7.58 | 7.58 | 7.7 | 7.57 | 21,590 |
| September 04, 2025 | 7.64 | 7.65 | 7.65 | 7.68 | 7.62 | 3,170 |
| September 03, 2025 | 7.82 | 7.77 | 7.77 | 7.93 | 7.76 | 24,331 |
| September 02, 2025 | 7.66 | 7.77 | 7.77 | 7.77 | 7.55 | 46,584 |
| September 01, 2025 | 7.71 | 7.64 | 7.64 | 7.71 | 7.64 | 18 |
| August 29, 2025 | 7.66 | 7.65 | 7.65 | 7.67 | 7.58 | 15,561 |
| August 28, 2025 | 7.39 | 7.46 | 7.46 | 7.5 | 7.39 | 9,504 |
| August 27, 2025 | 7.41 | 7.31 | 7.31 | 7.41 | 7.31 | 6,556 |
| August 26, 2025 | 7.47 | 7.49 | 7.49 | 7.53 | 7.42 | 32,070 |
| August 22, 2025 | 7.4 | 7.53 | 7.53 | 7.53 | 7.4 | 1,796 |
| August 21, 2025 | 7.4 | 7.41 | 7.41 | 7.41 | 7.4 | 1,474 |
| August 20, 2025 | 7.34 | 7.43 | 7.43 | 7.43 | 7.34 | 442 |
| August 19, 2025 | 7.42 | 7.41 | 7.41 | 7.54 | 7.38 | 379 |
| August 18, 2025 | 7.53 | 7.5 | 7.5 | 7.53 | 7.5 | 3,261 |
| August 15, 2025 | 7.55 | 7.62 | 7.62 | 7.62 | 7.48 | 2,356 |
| August 14, 2025 | 7.56 | 7.53 | 7.53 | 7.56 | 7.51 | 3,950 |
| August 13, 2025 | 7.67 | 7.63 | 7.63 | 7.71 | 7.6 | 2,297 |
| August 12, 2025 | 7.48 | 7.69 | 7.69 | 7.69 | 7.48 | 91 |
| August 11, 2025 | 7.42 | 7.45 | 7.45 | 7.45 | 7.39 | 10,238 |
| August 08, 2025 | 7.36 | 7.5 | 7.5 | 7.51 | 7.34 | 11,419 |
| August 07, 2025 | 7.31 | 7.3 | 7.3 | 7.39 | 7.3 | 4,017 |
| August 06, 2025 | 7.28 | 7.28 | 7.28 | 7.36 | 7.24 | 72,387 |
| August 05, 2025 | 7.44 | 7.23 | 7.23 | 7.44 | 7.23 | 7,710 |
| August 04, 2025 | 7.41 | 7.38 | 7.38 | 7.57 | 7.37 | 33,214 |
| August 01, 2025 | 7.29 | 7.27 | 7.27 | 7.35 | 7.18 | 49,898 |
| July 31, 2025 | 7.23 | 7.17 | 7.17 | 7.38 | 7.04 | 79,361 |
| July 30, 2025 | 12.87 | 12.64 | 12.64 | 12.87 | 12.64 | 8,427 |
| July 29, 2025 | 12.66 | 12.86 | 12.86 | 13.06 | 12.61 | 13,457 |
| July 28, 2025 | 13.71 | 12.79 | 12.79 | 13.74 | 12.17 | 28,053 |
| July 25, 2025 | 13.79 | 13.5 | 13.5 | 13.79 | 13.48 | 16,703 |
| July 24, 2025 | 14.28 | 13.77 | 13.77 | 14.28 | 13.75 | 18,410 |
| July 23, 2025 | 13.49 | 13.99 | 13.99 | 14.17 | 13.45 | 24,645 |
| July 22, 2025 | 13 | 13.23 | 13.23 | 13.27 | 13 | 17,746 |
| July 21, 2025 | 12.91 | 12.86 | 12.86 | 13.04 | 12.8 | 13,784 |
| July 18, 2025 | 12.6 | 12.73 | 12.73 | 12.8 | 12.6 | 13,408 |
| July 17, 2025 | 12.3 | 12.28 | 12.28 | 12.43 | 12.28 | 2,837 |
| July 16, 2025 | 12.47 | 12.49 | 12.49 | 12.6 | 12.2 | 12,496 |
| July 15, 2025 | 12.6 | 12.45 | 12.45 | 12.6 | 12.38 | 23,166 |
| July 14, 2025 | 12.62 | 12.44 | 12.44 | 12.62 | 12.09 | 29,932 |
| July 11, 2025 | 12.55 | 12.61 | 12.61 | 12.61 | 12.28 | 18,971 |
| July 10, 2025 | 12.94 | 12.84 | 12.84 | 13.15 | 12.38 | 40,874 |
| July 09, 2025 | 12.85 | 12.12 | 12.12 | 12.88 | 12.1 | 26,103 |
| July 08, 2025 | 10.51 | 10.33 | 10.33 | 10.61 | 10.27 | 6,930 |
| July 07, 2025 | 10.42 | 10.42 | 10.42 | 10.5 | 10.39 | 7,608 |
| July 04, 2025 | 10.6 | 10.6 | 10.6 | 10.64 | 10.5 | 7,338 |