8.12
-0.4(-4.69%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 8.58 | 8.12 | 8.12 | 8.59 | 7.96 | 1.88M |
| September 05, 2025 | 8.42 | 8.52 | 8.52 | 8.52 | 8.37 | 935,253 |
| September 04, 2025 | 8.31 | 8.35 | 8.35 | 8.35 | 8.2 | 831,714 |
| September 03, 2025 | 8.35 | 8.27 | 8.27 | 8.37 | 8.16 | 892,600 |
| September 02, 2025 | 8.25 | 8.29 | 8.29 | 8.31 | 8.1 | 616,800 |
| August 29, 2025 | 8.15 | 8.3 | 8.3 | 8.4 | 8.11 | 583,363 |
| August 28, 2025 | 8.18 | 8.13 | 8.13 | 8.23 | 8.08 | 290,313 |
| August 27, 2025 | 8.17 | 8.14 | 8.14 | 8.2 | 8.05 | 478,910 |
| August 26, 2025 | 8.32 | 8.28 | 8.28 | 8.38 | 8.26 | 703,148 |
| August 25, 2025 | 8.29 | 8.32 | 8.32 | 8.4 | 8.26 | 637,900 |
| August 22, 2025 | 8.17 | 8.27 | 8.27 | 8.42 | 8.17 | 588,443 |
| August 21, 2025 | 8.02 | 8.13 | 8.13 | 8.14 | 7.98 | 343,120 |
| August 20, 2025 | 7.94 | 8 | 8 | 8.02 | 7.8 | 629,200 |
| August 19, 2025 | 8.14 | 7.99 | 7.99 | 8.15 | 7.96 | 597,100 |
| August 18, 2025 | 8.27 | 8.14 | 8.14 | 8.32 | 8.11 | 1.18M |
| August 15, 2025 | 8 | 8.27 | 8.27 | 8.32 | 8 | 532,900 |
| August 14, 2025 | 8.02 | 8.05 | 8.05 | 8.13 | 7.98 | 446,000 |
| August 13, 2025 | 8.19 | 8.06 | 8.06 | 8.27 | 8.03 | 623,342 |
| August 12, 2025 | 8.01 | 8.05 | 8.05 | 8.22 | 8.01 | 386,693 |
| August 11, 2025 | 8.05 | 8 | 8 | 8.15 | 7.96 | 437,700 |
| August 08, 2025 | 8.1 | 8.05 | 8.05 | 8.12 | 7.98 | 309,209 |
| August 07, 2025 | 8.15 | 8.14 | 8.14 | 8.25 | 8.11 | 393,750 |
| August 06, 2025 | 7.98 | 8.1 | 8.1 | 8.12 | 7.98 | 747,700 |
| August 05, 2025 | 7.98 | 7.96 | 7.96 | 8.02 | 7.94 | 1.06M |
| August 04, 2025 | 8.08 | 7.97 | 7.97 | 8.13 | 7.95 | 402,820 |
| August 01, 2025 | 8.14 | 8.02 | 8.02 | 8.14 | 7.97 | 657,500 |
| July 31, 2025 | 8.35 | 8.23 | 8.23 | 8.35 | 8.19 | 699,501 |
| July 30, 2025 | 8.44 | 8.32 | 8.32 | 8.54 | 8.32 | 527,400 |
| July 29, 2025 | 8.52 | 8.44 | 8.44 | 8.56 | 8.42 | 458,400 |
| July 28, 2025 | 8.46 | 8.49 | 8.49 | 8.55 | 8.46 | 769,500 |
| July 25, 2025 | 8.58 | 8.43 | 8.43 | 8.58 | 8.38 | 946,018 |
| July 24, 2025 | 8.91 | 8.59 | 8.59 | 8.91 | 8.55 | 619,890 |
| July 23, 2025 | 8.98 | 8.97 | 8.97 | 9.11 | 8.93 | 912,225 |
| July 22, 2025 | 8.75 | 8.83 | 8.83 | 8.88 | 8.61 | 1.14M |
| July 21, 2025 | 8.91 | 8.64 | 8.64 | 8.91 | 8.55 | 1.76M |
| July 18, 2025 | 9.05 | 8.9 | 8.9 | 9.11 | 8.9 | 734,022 |
| July 17, 2025 | 8.99 | 8.98 | 8.98 | 9.12 | 8.95 | 1.14M |
| July 16, 2025 | 9.01 | 8.97 | 8.97 | 9.07 | 8.71 | 1.56M |
| July 15, 2025 | 9.03 | 9.12 | 9.12 | 9.22 | 9.01 | 1.92M |
| July 14, 2025 | 8.97 | 8.97 | 8.97 | 9.07 | 8.9 | 1.61M |
| July 11, 2025 | 8.54 | 8.94 | 8.94 | 8.95 | 8.5 | 1.01M |
| July 10, 2025 | 8.55 | 8.51 | 8.51 | 8.57 | 8.5 | 624,942 |
| July 09, 2025 | 8.66 | 8.53 | 8.53 | 8.7 | 8.48 | 1.29M |
| July 08, 2025 | 8.57 | 8.78 | 8.78 | 8.94 | 8.57 | 1.47M |
| July 07, 2025 | 8.46 | 8.54 | 8.54 | 8.62 | 8.46 | 1.13M |
| July 03, 2025 | 8.35 | 8.47 | 8.47 | 8.53 | 8.25 | 940,600 |
| July 02, 2025 | 8.34 | 8.39 | 8.39 | 8.45 | 8.31 | 815,200 |
| July 01, 2025 | 8.48 | 8.4 | 8.4 | 8.53 | 8.38 | 656,912 |
| June 30, 2025 | 8.53 | 8.44 | 8.44 | 8.61 | 8.41 | 787,544 |
| June 27, 2025 | 8.71 | 8.54 | 8.54 | 8.8 | 8.47 | 1.48M |
| June 26, 2025 | 8.61 | 8.75 | 8.75 | 8.83 | 8.54 | 1.57M |
| June 25, 2025 | 8.63 | 8.52 | 8.52 | 8.7 | 8.5 | 1.21M |
| June 24, 2025 | 8.4 | 8.63 | 8.63 | 8.73 | 8.4 | 1.54M |
| June 23, 2025 | 8.31 | 8.4 | 8.4 | 8.46 | 8.25 | 1.18M |
| June 20, 2025 | 8.6 | 8.28 | 8.28 | 8.62 | 8.24 | 3.2M |
| June 18, 2025 | 8.33 | 8.59 | 8.59 | 8.66 | 8.32 | 1.84M |
| June 17, 2025 | 8.44 | 8.39 | 8.39 | 8.52 | 8.38 | 1.46M |
| June 16, 2025 | 8.35 | 8.47 | 8.47 | 8.51 | 8.23 | 2.04M |
| June 13, 2025 | 8.18 | 8.27 | 8.27 | 8.4 | 8.16 | 1.19M |
| June 12, 2025 | 8.2 | 8.34 | 8.34 | 8.37 | 8.16 | 1.99M |