8.92
+0.145(+1.65%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 9.72 | 8.92 | 8.92 | 9.72 | 8.71 | 80,183 |
| September 11, 2025 | 7.55 | 8.78 | 8.78 | 9.15 | 7.55 | 94,398 |
| September 10, 2025 | 7.45 | 8 | 8 | 8.16 | 7.45 | 42,352 |
| September 09, 2025 | 7.05 | 7.5 | 7.5 | 7.73 | 7.05 | 23,278 |
| September 08, 2025 | 6.65 | 7.74 | 7.74 | 8.11 | 6.51 | 114,849 |
| September 05, 2025 | 6.09 | 6.61 | 6.61 | 6.71 | 5.91 | 62,425 |
| September 04, 2025 | 5.57 | 5.9 | 5.9 | 5.9 | 5.57 | 42,012 |
| September 03, 2025 | 5.75 | 5.83 | 5.83 | 5.99 | 5.6 | 53,606 |
| September 02, 2025 | 5.52 | 5.91 | 5.91 | 6 | 5.49 | 16,330 |
| August 29, 2025 | 5.85 | 5.91 | 5.91 | 6.12 | 5.84 | 24,167 |
| August 28, 2025 | 5.94 | 5.83 | 5.83 | 6.1 | 5.62 | 44,637 |
| August 27, 2025 | 5.97 | 5.54 | 5.54 | 6.04 | 5.54 | 55,411 |
| August 26, 2025 | 6.4 | 6.03 | 6.03 | 6.41 | 6 | 49,612 |
| August 25, 2025 | 5.57 | 6.34 | 6.34 | 6.34 | 5.41 | 78,504 |
| August 22, 2025 | 5.25 | 5.54 | 5.54 | 5.56 | 5.11 | 39,218 |
| August 21, 2025 | 5 | 5.2 | 5.2 | 5.25 | 5 | 21,869 |
| August 20, 2025 | 5.2 | 5.19 | 5.19 | 5.39 | 4.89 | 36,105 |
| August 19, 2025 | 5.61 | 5.36 | 5.36 | 5.7 | 5.3 | 18,500 |
| August 18, 2025 | 5.73 | 5.34 | 5.34 | 5.81 | 5.3 | 23,119 |
| August 15, 2025 | 5.7 | 5.91 | 5.91 | 5.91 | 5.57 | 23,012 |
| August 14, 2025 | 5.78 | 5.72 | 5.72 | 5.79 | 5.6 | 18,147 |
| August 13, 2025 | 5.38 | 5.77 | 5.77 | 5.79 | 5.38 | 36,650 |
| August 12, 2025 | 5.22 | 5.55 | 5.55 | 5.58 | 5.2 | 27,749 |
| August 11, 2025 | 5.23 | 5.45 | 5.45 | 5.6 | 5.16 | 49,008 |
| August 08, 2025 | 4.89 | 5.06 | 5.06 | 5.21 | 4.89 | 28,769 |
| August 07, 2025 | 5 | 5.09 | 5.09 | 5.4 | 4.9 | 64,153 |
| August 06, 2025 | 5.02 | 5 | 5 | 5.29 | 4.72 | 59,334 |
| August 05, 2025 | 5 | 5.15 | 5.15 | 5.49 | 4.81 | 116,247 |
| August 04, 2025 | 4.55 | 5 | 5 | 5.17 | 4.55 | 135,000 |
| August 01, 2025 | 4.57 | 4.54 | 4.54 | 4.62 | 4.38 | 89,383 |
| July 31, 2025 | 5.2 | 4.81 | 4.81 | 5.28 | 4.33 | 3.39M |
| July 30, 2025 | 5.86 | 4.74 | 4.74 | 5.89 | 4.66 | 187,600 |
| July 29, 2025 | 7.48 | 5.9 | 5.9 | 7.48 | 5.81 | 420,898 |
| July 28, 2025 | 7.67 | 7.52 | 7.52 | 7.86 | 7.41 | 1.81M |
| July 25, 2025 | 7.88 | 7.66 | 7.66 | 8.09 | 7.61 | 42,896 |
| July 24, 2025 | 8.01 | 7.94 | 7.94 | 8.44 | 7.83 | 105,900 |
| July 23, 2025 | 8.64 | 8.3 | 8.3 | 8.64 | 7.95 | 57,029 |
| July 22, 2025 | 8.65 | 8.4 | 8.4 | 8.9 | 8.2 | 100,714 |
| July 21, 2025 | 7.99 | 8.11 | 8.11 | 8.63 | 7.99 | 108,801 |
| July 18, 2025 | 7.38 | 7.99 | 7.99 | 8.23 | 7.25 | 48,693 |
| July 17, 2025 | 7.64 | 7.38 | 7.38 | 7.64 | 7.33 | 35,285 |
| July 16, 2025 | 7.08 | 7.64 | 7.64 | 7.88 | 7.03 | 83,480 |
| July 15, 2025 | 6.98 | 7.2 | 7.2 | 7.6 | 6.6 | 1.01M |
| July 14, 2025 | 7.46 | 7.4 | 7.4 | 7.57 | 7.25 | 40,747 |
| July 11, 2025 | 7.66 | 7.46 | 7.46 | 7.94 | 7.18 | 47,250 |
| July 10, 2025 | 7.89 | 7.72 | 7.72 | 7.96 | 7.36 | 65,931 |
| July 09, 2025 | 7.75 | 7.59 | 7.59 | 8.12 | 7.2 | 125,349 |
| July 08, 2025 | 9.02 | 8.09 | 8.09 | 9.23 | 7.79 | 434,063 |
| July 07, 2025 | 11.21 | 8.39 | 8.39 | 11.21 | 7.01 | 388,900 |
| July 03, 2025 | 17.86 | 12 | 12 | 18.66 | 10.13 | 8.11M |
| July 02, 2025 | 7.17 | 6.41 | 6.41 | 7.41 | 6.4 | 141,031 |
| July 01, 2025 | 10.36 | 10.13 | 10.13 | 10.4 | 10 | 7,794 |
| June 30, 2025 | 11.04 | 10.44 | 10.44 | 11.14 | 10.15 | 19,585 |
| June 27, 2025 | 11.55 | 11.05 | 11.05 | 11.55 | 11.02 | 24,814 |
| June 26, 2025 | 11 | 11.63 | 11.63 | 12 | 10.71 | 27,576 |
| June 25, 2025 | 11.18 | 11.04 | 11.04 | 11.92 | 10.65 | 19,103 |
| June 24, 2025 | 10.96 | 11.13 | 11.13 | 11.24 | 10.56 | 13,051 |
| June 23, 2025 | 10.32 | 11.11 | 11.11 | 11.2 | 10.12 | 14,151 |
| June 20, 2025 | 10.01 | 10.41 | 10.41 | 10.73 | 9.6 | 56,243 |
| June 18, 2025 | 9.77 | 10.4 | 10.4 | 10.4 | 9.77 | 11,251 |