8.53
-0.025(-0.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.55 | 8.55 | 8.55 | 8.57 | 8.52 | 198,416 |
| September 04, 2025 | 8.54 | 8.55 | 8.55 | 8.56 | 8.51 | 218,507 |
| September 03, 2025 | 8.5 | 8.53 | 8.53 | 8.55 | 8.49 | 195,929 |
| September 02, 2025 | 8.49 | 8.53 | 8.53 | 8.54 | 8.47 | 270,743 |
| August 29, 2025 | 8.48 | 8.5 | 8.5 | 8.5 | 8.46 | 166,549 |
| August 28, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.46 | 92,213 |
| August 27, 2025 | 8.46 | 8.48 | 8.48 | 8.48 | 8.45 | 100,635 |
| August 26, 2025 | 8.46 | 8.47 | 8.47 | 8.47 | 8.43 | 102,200 |
| August 25, 2025 | 8.46 | 8.45 | 8.45 | 8.49 | 8.43 | 125,095 |
| August 22, 2025 | 8.44 | 8.44 | 8.44 | 8.47 | 8.44 | 131,427 |
| August 21, 2025 | 8.46 | 8.45 | 8.45 | 8.48 | 8.42 | 234,600 |
| August 20, 2025 | 8.45 | 8.47 | 8.47 | 8.52 | 8.45 | 121,517 |
| August 19, 2025 | 8.46 | 8.46 | 8.46 | 8.48 | 8.45 | 137,937 |
| August 18, 2025 | 8.46 | 8.46 | 8.46 | 8.5 | 8.44 | 93,741 |
| August 15, 2025 | 8.48 | 8.46 | 8.46 | 8.49 | 8.46 | 66,209 |
| August 14, 2025 | 8.45 | 8.47 | 8.47 | 8.47 | 8.44 | 157,741 |
| August 13, 2025 | 8.44 | 8.44 | 8.44 | 8.5 | 8.44 | 149,100 |
| August 12, 2025 | 8.44 | 8.45 | 8.45 | 8.46 | 8.42 | 142,800 |
| August 11, 2025 | 8.43 | 8.44 | 8.44 | 8.5 | 8.41 | 253,138 |
| August 08, 2025 | 8.57 | 8.56 | 8.48 | 8.57 | 8.54 | 166,585 |
| August 07, 2025 | 8.57 | 8.54 | 8.46 | 8.59 | 8.52 | 154,100 |
| August 06, 2025 | 8.54 | 8.55 | 8.55 | 8.55 | 8.52 | 123,830 |
| August 05, 2025 | 8.51 | 8.52 | 8.52 | 8.55 | 8.48 | 178,221 |
| August 04, 2025 | 8.5 | 8.51 | 8.51 | 8.51 | 8.46 | 246,319 |
| August 01, 2025 | 8.42 | 8.46 | 8.46 | 8.49 | 8.41 | 389,446 |
| July 31, 2025 | 8.36 | 8.42 | 8.42 | 8.42 | 8.32 | 430,319 |
| July 30, 2025 | 8.35 | 8.36 | 8.36 | 8.36 | 8.31 | 93,200 |
| July 29, 2025 | 8.35 | 8.34 | 8.34 | 8.35 | 8.33 | 70,046 |
| July 28, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.31 | 107,534 |
| July 25, 2025 | 8.35 | 8.33 | 8.33 | 8.35 | 8.3 | 50,200 |
| July 24, 2025 | 8.32 | 8.32 | 8.32 | 8.34 | 8.31 | 56,333 |
| July 23, 2025 | 8.31 | 8.33 | 8.33 | 8.33 | 8.28 | 86,900 |
| July 22, 2025 | 8.3 | 8.28 | 8.28 | 8.3 | 8.25 | 110,931 |
| July 21, 2025 | 8.29 | 8.26 | 8.26 | 8.3 | 8.25 | 164,221 |
| July 18, 2025 | 8.26 | 8.27 | 8.27 | 8.29 | 8.26 | 84,200 |
| July 17, 2025 | 8.23 | 8.27 | 8.27 | 8.27 | 8.23 | 75,600 |
| July 16, 2025 | 8.26 | 8.25 | 8.25 | 8.26 | 8.23 | 63,900 |
| July 15, 2025 | 8.29 | 8.26 | 8.26 | 8.35 | 8.24 | 113,000 |
| July 14, 2025 | 8.31 | 8.28 | 8.28 | 8.32 | 8.26 | 174,202 |
| July 11, 2025 | 8.33 | 8.31 | 8.31 | 8.36 | 8.28 | 189,200 |
| July 10, 2025 | 8.4 | 8.39 | 8.31 | 8.42 | 8.38 | 147,500 |
| July 09, 2025 | 8.38 | 8.39 | 8.31 | 8.39 | 8.36 | 118,774 |
| July 08, 2025 | 8.36 | 8.35 | 8.27 | 8.37 | 8.35 | 136,021 |
| July 07, 2025 | 8.33 | 8.35 | 8.35 | 8.37 | 8.31 | 133,234 |
| July 03, 2025 | 8.35 | 8.34 | 8.34 | 8.38 | 8.33 | 124,828 |
| July 02, 2025 | 8.35 | 8.35 | 8.35 | 8.37 | 8.33 | 133,414 |
| July 01, 2025 | 8.35 | 8.35 | 8.35 | 8.37 | 8.33 | 151,900 |
| June 30, 2025 | 8.3 | 8.34 | 8.34 | 8.34 | 8.26 | 182,300 |
| June 27, 2025 | 8.31 | 8.3 | 8.3 | 8.34 | 8.26 | 100,000 |
| June 26, 2025 | 8.29 | 8.33 | 8.33 | 8.35 | 8.27 | 205,645 |
| June 25, 2025 | 8.27 | 8.29 | 8.29 | 8.3 | 8.26 | 104,213 |
| June 24, 2025 | 8.28 | 8.28 | 8.28 | 8.29 | 8.26 | 97,900 |
| June 23, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.24 | 100,100 |
| June 20, 2025 | 8.28 | 8.27 | 8.27 | 8.28 | 8.24 | 102,114 |
| June 18, 2025 | 8.28 | 8.25 | 8.25 | 8.28 | 8.25 | 52,029 |
| June 17, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.26 | 121,300 |
| June 16, 2025 | 8.29 | 8.27 | 8.27 | 8.29 | 8.25 | 67,900 |
| June 13, 2025 | 8.28 | 8.28 | 8.28 | 8.29 | 8.25 | 103,603 |
| June 12, 2025 | 8.32 | 8.29 | 8.29 | 8.32 | 8.28 | 116,200 |
| June 11, 2025 | 8.37 | 8.37 | 8.29 | 8.37 | 8.34 | 84,226 |