8.05
-0.16(-1.95%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.15 | 8.05 | 8.05 | 8.28 | 7.73 | 40,900 |
| September 25, 2025 | 8.05 | 8.21 | 8.21 | 8.42 | 7.76 | 35,900 |
| September 24, 2025 | 8.92 | 8.17 | 8.17 | 8.99 | 8.1 | 58,473 |
| September 23, 2025 | 8.65 | 8.99 | 8.99 | 9.2 | 8.65 | 69,616 |
| September 22, 2025 | 9 | 8.66 | 8.66 | 9 | 8.44 | 53,100 |
| September 19, 2025 | 8.98 | 9 | 9 | 9.15 | 8.81 | 61,914 |
| September 18, 2025 | 8.6 | 8.95 | 8.95 | 9.27 | 8.17 | 68,700 |
| September 17, 2025 | 8.4 | 8.41 | 8.41 | 8.46 | 8.01 | 45,500 |
| September 16, 2025 | 9.33 | 8.4 | 8.4 | 9.33 | 7.71 | 84,937 |
| September 15, 2025 | 9.65 | 9.33 | 9.33 | 9.91 | 8.35 | 186,947 |
| September 12, 2025 | 8.9 | 9.79 | 9.79 | 10.07 | 8.6 | 414,700 |
| September 11, 2025 | 7 | 8.56 | 8.56 | 8.89 | 6.7 | 564,500 |
| September 10, 2025 | 6.29 | 6.28 | 6.28 | 6.59 | 6.04 | 46,593 |
| September 09, 2025 | 6.32 | 5.87 | 5.87 | 6.37 | 5.53 | 42,842 |
| September 08, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 5.95 | 60,912 |
| September 05, 2025 | 6.31 | 6.34 | 6.34 | 6.5 | 6.2 | 13,846 |
| September 04, 2025 | 6.26 | 6.4 | 6.4 | 6.46 | 6.07 | 17,233 |
| September 03, 2025 | 6.53 | 6.32 | 6.32 | 6.54 | 5.98 | 46,770 |
| September 02, 2025 | 6.29 | 6.48 | 6.48 | 6.59 | 6 | 41,317 |
| August 29, 2025 | 6.99 | 6.35 | 6.35 | 7 | 5.84 | 143,112 |
| August 28, 2025 | 6.59 | 6.95 | 6.95 | 6.95 | 6.36 | 116,100 |
| August 27, 2025 | 6.34 | 6.36 | 6.36 | 6.72 | 6.22 | 114,946 |
| August 26, 2025 | 6.35 | 6.13 | 6.13 | 6.66 | 5.61 | 129,837 |
| August 25, 2025 | 5.57 | 6.26 | 6.26 | 6.32 | 5.57 | 79,164 |
| August 22, 2025 | 5.42 | 5.65 | 5.65 | 5.75 | 5.38 | 35,500 |
| August 21, 2025 | 5.25 | 5.32 | 5.32 | 5.35 | 5.01 | 40,546 |
| August 20, 2025 | 5.2 | 5.26 | 5.26 | 5.4 | 5.02 | 77,114 |
| August 19, 2025 | 5.32 | 5.24 | 5.24 | 5.36 | 5.14 | 24,300 |
| August 18, 2025 | 5.37 | 5.32 | 5.32 | 5.47 | 5.14 | 41,882 |
| August 15, 2025 | 5.1 | 5.41 | 5.41 | 5.52 | 5.1 | 12,700 |
| August 14, 2025 | 5.26 | 5.1 | 5.1 | 5.73 | 5.01 | 46,871 |
| August 13, 2025 | 5.79 | 5.28 | 5.28 | 5.82 | 5.28 | 61,129 |
| August 12, 2025 | 5.48 | 5.64 | 5.64 | 6.06 | 5.48 | 35,700 |
| August 11, 2025 | 5.91 | 5.37 | 5.37 | 6.04 | 5.26 | 65,944 |
| August 08, 2025 | 5.94 | 5.96 | 5.96 | 6.13 | 5.79 | 70,538 |
| August 07, 2025 | 5.72 | 5.94 | 5.94 | 6 | 5.61 | 86,700 |
| August 06, 2025 | 5.77 | 5.72 | 5.72 | 5.96 | 5.72 | 38,400 |
| August 05, 2025 | 5.9 | 5.83 | 5.83 | 6.25 | 5.7 | 88,900 |
| August 04, 2025 | 4.9 | 5.91 | 5.91 | 5.98 | 4.9 | 211,900 |
| August 01, 2025 | 4.4 | 4.74 | 4.74 | 4.79 | 4.07 | 48,156 |
| July 31, 2025 | 4.86 | 4.48 | 4.48 | 4.93 | 4.42 | 71,032 |
| July 30, 2025 | 4.83 | 4.72 | 4.72 | 4.99 | 4.53 | 53,101 |
| July 29, 2025 | 4.95 | 4.79 | 4.79 | 5.04 | 4.66 | 50,100 |
| July 28, 2025 | 5 | 4.97 | 4.97 | 5.17 | 4.83 | 40,900 |
| July 25, 2025 | 5 | 4.98 | 4.98 | 5.4 | 4.9 | 80,700 |
| July 24, 2025 | 4.92 | 5.09 | 5.09 | 5.2 | 4.86 | 118,212 |
| July 23, 2025 | 4.92 | 4.9 | 4.9 | 5 | 4.76 | 133,120 |
| July 22, 2025 | 5.41 | 4.8 | 4.8 | 5.41 | 4.75 | 125,907 |
| July 21, 2025 | 5.7 | 5.4 | 5.4 | 5.7 | 5.33 | 108,953 |
| July 18, 2025 | 5.97 | 5.74 | 5.74 | 5.97 | 5.66 | 44,958 |
| July 17, 2025 | 5.3 | 5.95 | 5.95 | 6.04 | 5.24 | 229,020 |
| July 16, 2025 | 5.5 | 5.36 | 5.36 | 5.9 | 5.23 | 111,275 |
| July 15, 2025 | 6.04 | 5.5 | 5.5 | 6.15 | 5.05 | 320,458 |
| July 14, 2025 | 4.82 | 6.03 | 6.03 | 6.97 | 4.78 | 1.33M |
| July 11, 2025 | 5.17 | 4.84 | 4.84 | 5.34 | 4.6 | 253,208 |
| July 10, 2025 | 5.45 | 5.17 | 5.17 | 5.7 | 5.17 | 484,005 |
| July 09, 2025 | 4.57 | 5.23 | 5.23 | 5.49 | 4.54 | 982,622 |
| July 08, 2025 | 4.56 | 4.66 | 4.66 | 5.28 | 4.36 | 7.17M |
| July 07, 2025 | 3.55 | 3.62 | 3.62 | 3.76 | 3.55 | 3.46M |
| July 03, 2025 | 3.45 | 3.6 | 3.6 | 3.78 | 3.45 | 68,800 |