8.23
-0.22(-2.60%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 8.4 | 8.23 | 8.23 | 8.41 | 8.22 | 471,210 |
| September 11, 2025 | 8.3 | 8.45 | 8.45 | 8.45 | 8.19 | 802,719 |
| September 10, 2025 | 8.31 | 8.2 | 8.2 | 8.36 | 8.1 | 904,259 |
| September 09, 2025 | 8.34 | 8.36 | 8.36 | 8.66 | 8.29 | 1.17M |
| September 08, 2025 | 7.97 | 8.32 | 8.32 | 8.39 | 7.96 | 1.24M |
| September 05, 2025 | 7.92 | 7.9 | 7.9 | 8.06 | 7.86 | 811,900 |
| September 04, 2025 | 7.78 | 7.84 | 7.84 | 7.85 | 7.64 | 614,100 |
| September 03, 2025 | 7.95 | 7.81 | 7.82 | 7.97 | 7.64 | 621,830 |
| September 02, 2025 | 7.93 | 7.99 | 7.99 | 8.06 | 7.88 | 878,900 |
| August 29, 2025 | 8.06 | 8.06 | 8.06 | 8.12 | 7.96 | 785,332 |
| August 28, 2025 | 8 | 8.04 | 8.04 | 8.08 | 7.95 | 525,900 |
| August 27, 2025 | 7.81 | 7.98 | 7.98 | 7.98 | 7.78 | 524,800 |
| August 26, 2025 | 7.85 | 7.8 | 7.8 | 7.89 | 7.72 | 745,541 |
| August 25, 2025 | 7.96 | 7.84 | 7.84 | 7.99 | 7.81 | 600,100 |
| August 22, 2025 | 7.68 | 7.98 | 7.98 | 8 | 7.65 | 781,700 |
| August 21, 2025 | 7.46 | 7.64 | 7.64 | 7.65 | 7.39 | 600,400 |
| August 20, 2025 | 7.69 | 7.53 | 7.53 | 7.75 | 7.53 | 611,600 |
| August 19, 2025 | 7.92 | 7.79 | 7.79 | 7.93 | 7.67 | 739,446 |
| August 18, 2025 | 7.7 | 7.88 | 7.88 | 7.88 | 7.67 | 730,067 |
| August 15, 2025 | 7.7 | 7.67 | 7.67 | 7.76 | 7.56 | 788,221 |
| August 14, 2025 | 7.66 | 7.64 | 7.64 | 7.67 | 7.52 | 857,600 |
| August 13, 2025 | 7.56 | 7.74 | 7.74 | 7.84 | 7.46 | 724,900 |
| August 12, 2025 | 7.28 | 7.45 | 7.45 | 7.5 | 7.19 | 895,927 |
| August 11, 2025 | 7.41 | 7.26 | 7.26 | 7.71 | 7.23 | 1.21M |
| August 08, 2025 | 8.27 | 7.48 | 7.48 | 8.27 | 7.48 | 1.02M |
| August 07, 2025 | 8.81 | 8.2 | 8.2 | 9.04 | 8.02 | 1.67M |
| August 06, 2025 | 7.97 | 8.01 | 8.01 | 8.08 | 7.92 | 986,500 |
| August 05, 2025 | 8 | 7.98 | 7.98 | 8.06 | 7.95 | 955,017 |
| August 04, 2025 | 7.83 | 8 | 8 | 8 | 7.75 | 1.89M |
| August 01, 2025 | 7.98 | 7.75 | 7.75 | 8.02 | 7.71 | 1.16M |
| July 31, 2025 | 8.18 | 8.08 | 8.08 | 8.19 | 7.97 | 1.06M |
| July 30, 2025 | 8.37 | 8.15 | 8.15 | 8.4 | 8.12 | 649,209 |
| July 29, 2025 | 8.41 | 8.32 | 8.32 | 8.46 | 8.22 | 616,529 |
| July 28, 2025 | 8.22 | 8.33 | 8.33 | 8.38 | 8.2 | 553,429 |
| July 25, 2025 | 8.13 | 8.21 | 8.21 | 8.3 | 8.12 | 529,800 |
| July 24, 2025 | 8.04 | 8.12 | 8.12 | 8.14 | 8.04 | 436,300 |
| July 23, 2025 | 8.13 | 8.1 | 8.1 | 8.13 | 7.99 | 403,930 |
| July 22, 2025 | 7.99 | 8.05 | 8.05 | 8.18 | 7.99 | 635,509 |
| July 21, 2025 | 8.02 | 8.01 | 8.01 | 8.15 | 7.99 | 683,033 |
| July 18, 2025 | 8.12 | 7.97 | 7.97 | 8.16 | 7.96 | 710,643 |
| July 17, 2025 | 7.96 | 8.07 | 8.07 | 8.15 | 7.96 | 843,400 |
| July 16, 2025 | 7.89 | 7.97 | 7.97 | 8.02 | 7.83 | 692,200 |
| July 15, 2025 | 7.96 | 7.86 | 7.86 | 8.02 | 7.83 | 794,832 |
| July 14, 2025 | 7.66 | 7.89 | 7.89 | 7.92 | 7.66 | 707,720 |
| July 11, 2025 | 8.11 | 7.7 | 7.7 | 8.13 | 7.7 | 697,905 |
| July 10, 2025 | 8.32 | 8.18 | 8.18 | 8.35 | 8.15 | 619,004 |
| July 09, 2025 | 8.29 | 8.36 | 8.36 | 8.45 | 8.22 | 790,200 |
| July 08, 2025 | 8.24 | 8.22 | 8.22 | 8.3 | 8.16 | 915,633 |
| July 07, 2025 | 8.2 | 8.17 | 8.17 | 8.35 | 8.15 | 1.09M |
| July 03, 2025 | 8.25 | 8.25 | 8.25 | 8.32 | 8.21 | 481,619 |
| July 02, 2025 | 8.12 | 8.18 | 8.18 | 8.21 | 7.99 | 718,600 |
| July 01, 2025 | 8.11 | 8.1 | 8.1 | 8.27 | 8.04 | 1.05M |
| June 30, 2025 | 8.13 | 8.1 | 8.1 | 8.33 | 8.04 | 1.57M |
| June 27, 2025 | 7.85 | 8.12 | 8.12 | 8.14 | 7.74 | 4.84M |
| June 26, 2025 | 7.79 | 7.82 | 7.82 | 7.9 | 7.68 | 778,647 |
| June 25, 2025 | 7.72 | 7.76 | 7.76 | 7.79 | 7.67 | 852,600 |
| June 24, 2025 | 7.53 | 7.68 | 7.68 | 7.69 | 7.47 | 937,180 |
| June 23, 2025 | 7.53 | 7.46 | 7.46 | 7.62 | 7.39 | 853,180 |
| June 20, 2025 | 7.93 | 7.51 | 7.51 | 7.93 | 7.5 | 1.63M |
| June 18, 2025 | 8.12 | 7.89 | 7.89 | 8.16 | 7.86 | 884,400 |