8.18
-0.01(-0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.2 | 8.18 | 8.18 | 8.24 | 7.98 | 323,035 |
| September 25, 2025 | 8.2 | 8.19 | 8.19 | 8.3 | 7.95 | 255,910 |
| September 24, 2025 | 8.15 | 8.29 | 8.29 | 8.41 | 8.06 | 242,600 |
| September 23, 2025 | 8.08 | 8.15 | 8.15 | 8.32 | 7.99 | 334,044 |
| September 22, 2025 | 7.59 | 8.09 | 8.09 | 8.29 | 7.42 | 400,040 |
| September 19, 2025 | 7.99 | 7.56 | 7.56 | 7.99 | 7.54 | 487,900 |
| September 18, 2025 | 7.43 | 7.99 | 7.99 | 8 | 7.38 | 394,600 |
| September 17, 2025 | 7.43 | 7.33 | 7.33 | 7.55 | 7.3 | 331,400 |
| September 16, 2025 | 7.3 | 7.32 | 7.32 | 7.48 | 7.29 | 247,306 |
| September 15, 2025 | 7.6 | 7.33 | 7.33 | 7.61 | 7.21 | 357,906 |
| September 12, 2025 | 7.65 | 7.61 | 7.61 | 7.65 | 7.48 | 265,900 |
| September 11, 2025 | 7.51 | 7.67 | 7.67 | 7.75 | 7.39 | 318,700 |
| September 10, 2025 | 7.59 | 7.49 | 7.49 | 7.91 | 7.47 | 372,600 |
| September 09, 2025 | 7.48 | 7.65 | 7.65 | 7.69 | 7.28 | 360,100 |
| September 08, 2025 | 7.74 | 7.47 | 7.47 | 7.74 | 7.43 | 344,600 |
| September 05, 2025 | 7.79 | 7.69 | 7.69 | 8.06 | 7.61 | 414,011 |
| September 04, 2025 | 7.34 | 7.72 | 7.72 | 7.72 | 7.22 | 346,900 |
| September 03, 2025 | 7.19 | 7.33 | 7.33 | 7.5 | 7.15 | 249,400 |
| September 02, 2025 | 7.3 | 7.3 | 7.3 | 7.57 | 7.2 | 277,521 |
| August 29, 2025 | 7.5 | 7.3 | 7.3 | 7.69 | 7.24 | 242,016 |
| August 28, 2025 | 7.61 | 7.49 | 7.49 | 7.75 | 7.44 | 238,133 |
| August 27, 2025 | 7.48 | 7.44 | 7.44 | 7.62 | 7.34 | 269,900 |
| August 26, 2025 | 7.62 | 7.5 | 7.5 | 7.66 | 7.43 | 205,500 |
| August 25, 2025 | 7.83 | 7.58 | 7.58 | 7.92 | 7.56 | 212,720 |
| August 22, 2025 | 7.91 | 7.83 | 7.83 | 8.11 | 7.8 | 310,647 |
| August 21, 2025 | 7.52 | 7.85 | 7.85 | 7.92 | 7.46 | 193,300 |
| August 20, 2025 | 7.58 | 7.56 | 7.56 | 7.63 | 7.43 | 259,800 |
| August 19, 2025 | 7.94 | 7.58 | 7.58 | 8.01 | 7.49 | 317,400 |
| August 18, 2025 | 8.19 | 7.97 | 7.97 | 8.43 | 7.89 | 326,247 |
| August 15, 2025 | 8.23 | 8.17 | 8.17 | 8.51 | 7.88 | 717,939 |
| August 14, 2025 | 8.44 | 8.33 | 8.33 | 8.63 | 8.04 | 420,404 |
| August 13, 2025 | 8.15 | 8.34 | 8.34 | 8.49 | 8.06 | 423,601 |
| August 12, 2025 | 7.74 | 8.02 | 8.02 | 8.04 | 7.61 | 322,100 |
| August 11, 2025 | 7.83 | 7.84 | 7.84 | 7.98 | 7.53 | 306,900 |
| August 08, 2025 | 7.67 | 7.88 | 7.88 | 7.9 | 7.67 | 324,339 |
| August 07, 2025 | 7.95 | 7.62 | 7.62 | 8.09 | 7.59 | 274,702 |
| August 06, 2025 | 7.67 | 7.95 | 7.95 | 8.01 | 7.28 | 402,676 |
| August 05, 2025 | 7.85 | 7.74 | 7.74 | 7.95 | 7.67 | 251,942 |
| August 04, 2025 | 7.68 | 7.84 | 7.84 | 7.97 | 7.65 | 414,200 |
| August 01, 2025 | 7.55 | 7.65 | 7.65 | 7.8 | 7.44 | 513,206 |
| July 31, 2025 | 7.96 | 7.65 | 7.65 | 8.31 | 7.63 | 673,616 |
| July 30, 2025 | 8.14 | 7.89 | 7.89 | 8.3 | 7.76 | 2.86M |
| July 29, 2025 | 8.25 | 8.07 | 8.07 | 8.39 | 8.02 | 351,100 |
| July 28, 2025 | 8.4 | 8.23 | 8.23 | 8.52 | 8.15 | 929,200 |
| July 25, 2025 | 8.32 | 8.37 | 8.37 | 8.49 | 8.18 | 389,938 |
| July 24, 2025 | 8.47 | 8.31 | 8.31 | 8.6 | 8.25 | 263,426 |
| July 23, 2025 | 8.61 | 8.49 | 8.49 | 8.7 | 8.45 | 460,328 |
| July 22, 2025 | 8.69 | 8.59 | 8.59 | 8.7 | 8.32 | 529,931 |
| July 21, 2025 | 8.7 | 8.69 | 8.69 | 8.86 | 8.54 | 642,300 |
| July 18, 2025 | 8.75 | 8.62 | 8.62 | 8.95 | 8.53 | 400,903 |
| July 17, 2025 | 8.69 | 8.62 | 8.62 | 8.87 | 8.62 | 293,431 |
| July 16, 2025 | 8.66 | 8.67 | 8.67 | 8.75 | 8.42 | 223,155 |
| July 15, 2025 | 8.96 | 8.57 | 8.57 | 8.98 | 8.48 | 334,235 |
| July 14, 2025 | 8.44 | 8.89 | 8.89 | 8.92 | 8.38 | 626,426 |
| July 11, 2025 | 8.25 | 8.47 | 8.47 | 8.67 | 8.25 | 519,300 |
| July 10, 2025 | 8.34 | 8.62 | 8.62 | 8.75 | 8.14 | 1.26M |
| July 09, 2025 | 8.15 | 8.37 | 8.37 | 8.61 | 8.1 | 945,600 |
| July 08, 2025 | 7.75 | 8.07 | 8.07 | 8.19 | 7.7 | 864,730 |
| July 07, 2025 | 7.49 | 7.74 | 7.74 | 7.8 | 7.25 | 745,625 |
| July 03, 2025 | 6.99 | 7.51 | 7.51 | 7.54 | 6.96 | 448,021 |