8.25
-0.02(-0.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 8.3 | 8.25 | 8.25 | 8.39 | 8.25 | 61,400 |
| September 11, 2025 | 8.29 | 8.27 | 8.27 | 8.3 | 8.22 | 48,500 |
| September 10, 2025 | 8.2 | 8.21 | 8.21 | 8.23 | 8.17 | 60,000 |
| September 09, 2025 | 8.19 | 8.2 | 8.2 | 8.2 | 8.14 | 53,751 |
| September 08, 2025 | 8.16 | 8.18 | 8.18 | 8.2 | 8.12 | 77,005 |
| September 05, 2025 | 8.1 | 8.13 | 8.13 | 8.22 | 8.1 | 47,100 |
| September 04, 2025 | 8.06 | 8.07 | 8.07 | 8.09 | 8.04 | 36,800 |
| September 03, 2025 | 8.07 | 8.04 | 8.04 | 8.1 | 8.03 | 71,900 |
| September 02, 2025 | 8.1 | 8.09 | 8.09 | 8.12 | 8.06 | 35,628 |
| August 29, 2025 | 8.02 | 8.09 | 8.09 | 8.09 | 8.02 | 35,900 |
| August 28, 2025 | 8.04 | 8.02 | 8.02 | 8.04 | 8.01 | 43,753 |
| August 27, 2025 | 8.03 | 8.04 | 8.04 | 8.05 | 8.02 | 35,913 |
| August 26, 2025 | 8.03 | 8.03 | 8.03 | 8.07 | 8.01 | 53,718 |
| August 25, 2025 | 8.04 | 8.06 | 8.06 | 8.08 | 8.04 | 20,629 |
| August 22, 2025 | 8 | 8.01 | 8.01 | 8.08 | 8 | 52,000 |
| August 21, 2025 | 8.03 | 8.01 | 8.01 | 8.04 | 8 | 22,009 |
| August 20, 2025 | 8.07 | 8.02 | 8.02 | 8.07 | 8.01 | 32,129 |
| August 19, 2025 | 8.1 | 8.05 | 8.05 | 8.12 | 8.04 | 34,536 |
| August 18, 2025 | 8.12 | 8.11 | 8.11 | 8.15 | 8.09 | 32,300 |
| August 15, 2025 | 8.09 | 8.08 | 8.08 | 8.1 | 8.05 | 16,111 |
| August 14, 2025 | 8.09 | 8.09 | 8.06 | 8.18 | 8.07 | 108,400 |
| August 13, 2025 | 8.16 | 8.09 | 8.06 | 8.24 | 8.07 | 109,226 |
| August 12, 2025 | 8.12 | 8.12 | 8.09 | 8.14 | 8.09 | 25,000 |
| August 11, 2025 | 8.13 | 8.1 | 8.07 | 8.13 | 8.08 | 22,200 |
| August 08, 2025 | 8.19 | 8.1 | 8.1 | 8.19 | 8.07 | 41,844 |
| August 07, 2025 | 8.15 | 8.15 | 8.15 | 8.16 | 8.1 | 37,600 |
| August 06, 2025 | 8.14 | 8.12 | 8.12 | 8.4 | 8.1 | 170,810 |
| August 05, 2025 | 8.07 | 8.1 | 8.1 | 8.12 | 8.07 | 57,549 |
| August 04, 2025 | 8.05 | 8.05 | 8.05 | 8.1 | 8.03 | 38,745 |
| August 01, 2025 | 8.05 | 8.07 | 8.07 | 8.1 | 7.98 | 60,900 |
| July 31, 2025 | 8.02 | 8.03 | 8.03 | 8.05 | 7.97 | 49,800 |
| July 30, 2025 | 8 | 7.99 | 7.99 | 8.04 | 7.94 | 60,219 |
| July 29, 2025 | 8.02 | 8 | 8 | 8.02 | 7.95 | 31,600 |
| July 28, 2025 | 8 | 7.99 | 7.99 | 8.01 | 7.93 | 102,900 |
| July 25, 2025 | 8 | 7.99 | 7.99 | 8.02 | 7.97 | 47,200 |
| July 24, 2025 | 8.06 | 8.02 | 8.02 | 8.06 | 7.98 | 47,442 |
| July 23, 2025 | 8.09 | 8.03 | 8.03 | 8.09 | 8 | 72,800 |
| July 22, 2025 | 8.08 | 8.09 | 8.09 | 8.09 | 8.07 | 76,535 |
| July 21, 2025 | 8.04 | 8.04 | 8.04 | 8.09 | 8.03 | 19,800 |
| July 18, 2025 | 8.06 | 8.07 | 8.07 | 8.08 | 8.02 | 42,324 |
| July 17, 2025 | 8.04 | 8.01 | 8.01 | 8.04 | 7.99 | 89,700 |
| July 16, 2025 | 8.1 | 8.05 | 8.05 | 8.11 | 8.03 | 24,100 |
| July 15, 2025 | 8.12 | 8.09 | 8.09 | 8.12 | 8.04 | 62,138 |
| July 14, 2025 | 8.09 | 8.09 | 8.06 | 8.12 | 8.07 | 24,830 |
| July 11, 2025 | 8.09 | 8.08 | 8.08 | 8.1 | 8.04 | 50,419 |
| July 10, 2025 | 8.09 | 8.07 | 8.07 | 8.12 | 8.07 | 30,500 |
| July 09, 2025 | 8.11 | 8.07 | 8.07 | 8.13 | 8.07 | 47,148 |
| July 08, 2025 | 8.11 | 8.08 | 8.08 | 8.11 | 8.06 | 28,600 |
| July 07, 2025 | 8.09 | 8.09 | 8.09 | 8.12 | 8.05 | 39,145 |
| July 03, 2025 | 8.12 | 8.09 | 8.09 | 8.16 | 8.09 | 7,134 |
| July 02, 2025 | 8.11 | 8.11 | 8.11 | 8.14 | 8.1 | 31,706 |
| July 01, 2025 | 8.1 | 8.12 | 8.12 | 8.14 | 8.08 | 56,500 |
| June 30, 2025 | 8.09 | 8.11 | 8.11 | 8.13 | 8.06 | 36,200 |
| June 27, 2025 | 8.08 | 8.08 | 8.08 | 8.09 | 8.06 | 28,200 |
| June 26, 2025 | 8.1 | 8.07 | 8.07 | 8.1 | 8.05 | 35,800 |
| June 25, 2025 | 8.04 | 8.07 | 8.07 | 8.08 | 8.04 | 30,741 |
| June 24, 2025 | 8.08 | 8.07 | 8.07 | 8.08 | 8.04 | 12,336 |
| June 23, 2025 | 8.08 | 8.04 | 8.04 | 8.08 | 7.96 | 41,126 |
| June 20, 2025 | 8.04 | 8.06 | 8.06 | 8.08 | 8.04 | 14,929 |
| June 18, 2025 | 8.08 | 8.04 | 8.04 | 8.11 | 8.04 | 58,400 |