8.54
-0.02(-0.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.59 | 8.54 | 8.54 | 8.62 | 8.52 | 18,000 |
| September 25, 2025 | 8.53 | 8.56 | 8.56 | 8.59 | 8.52 | 13,300 |
| September 24, 2025 | 8.54 | 8.55 | 8.55 | 8.64 | 8.54 | 27,400 |
| September 23, 2025 | 8.55 | 8.52 | 8.52 | 8.59 | 8.52 | 17,000 |
| September 22, 2025 | 8.55 | 8.58 | 8.58 | 8.6 | 8.54 | 28,200 |
| September 19, 2025 | 8.52 | 8.55 | 8.55 | 8.58 | 8.52 | 33,408 |
| September 18, 2025 | 8.6 | 8.53 | 8.53 | 8.6 | 8.52 | 24,441 |
| September 17, 2025 | 8.6 | 8.6 | 8.6 | 8.61 | 8.52 | 43,400 |
| September 16, 2025 | 8.55 | 8.54 | 8.54 | 8.6 | 8.51 | 49,803 |
| September 15, 2025 | 8.62 | 8.61 | 8.61 | 8.65 | 8.52 | 59,114 |
| September 12, 2025 | 8.52 | 8.6 | 8.6 | 8.61 | 8.52 | 59,520 |
| September 11, 2025 | 8.58 | 8.62 | 8.55 | 8.63 | 8.56 | 60,600 |
| September 10, 2025 | 8.59 | 8.58 | 8.51 | 8.6 | 8.55 | 58,400 |
| September 09, 2025 | 8.52 | 8.57 | 8.5 | 8.57 | 8.5 | 88,225 |
| September 08, 2025 | 8.49 | 8.51 | 8.44 | 8.52 | 8.48 | 40,829 |
| September 05, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.46 | 17,777 |
| September 04, 2025 | 8.45 | 8.47 | 8.47 | 8.49 | 8.42 | 24,318 |
| September 03, 2025 | 8.45 | 8.45 | 8.45 | 8.48 | 8.43 | 21,206 |
| September 02, 2025 | 8.46 | 8.44 | 8.44 | 8.47 | 8.41 | 41,800 |
| August 29, 2025 | 8.48 | 8.5 | 8.5 | 8.5 | 8.46 | 31,432 |
| August 28, 2025 | 8.46 | 8.48 | 8.48 | 8.49 | 8.44 | 9,114 |
| August 27, 2025 | 8.49 | 8.46 | 8.46 | 8.49 | 8.44 | 31,011 |
| August 26, 2025 | 8.48 | 8.47 | 8.47 | 8.5 | 8.45 | 30,810 |
| August 25, 2025 | 8.45 | 8.48 | 8.48 | 8.48 | 8.45 | 62,600 |
| August 22, 2025 | 8.43 | 8.44 | 8.44 | 8.45 | 8.4 | 32,440 |
| August 21, 2025 | 8.41 | 8.41 | 8.41 | 8.44 | 8.38 | 34,800 |
| August 20, 2025 | 8.42 | 8.42 | 8.42 | 8.46 | 8.36 | 37,333 |
| August 19, 2025 | 8.45 | 8.45 | 8.45 | 8.46 | 8.43 | 33,899 |
| August 18, 2025 | 8.44 | 8.45 | 8.45 | 8.45 | 8.43 | 30,200 |
| August 15, 2025 | 8.36 | 8.45 | 8.45 | 8.45 | 8.36 | 39,340 |
| August 14, 2025 | 8.4 | 8.41 | 8.41 | 8.43 | 8.39 | 16,228 |
| August 13, 2025 | 8.38 | 8.39 | 8.39 | 8.45 | 8.35 | 61,705 |
| August 12, 2025 | 8.38 | 8.41 | 8.41 | 8.44 | 8.37 | 56,147 |
| August 11, 2025 | 8.38 | 8.4 | 8.4 | 8.44 | 8.34 | 32,034 |
| August 08, 2025 | 8.44 | 8.44 | 8.37 | 8.45 | 8.42 | 31,849 |
| August 07, 2025 | 8.45 | 8.45 | 8.38 | 8.45 | 8.38 | 25,500 |
| August 06, 2025 | 8.42 | 8.42 | 8.35 | 8.42 | 8.38 | 26,600 |
| August 05, 2025 | 8.42 | 8.41 | 8.41 | 8.42 | 8.35 | 31,200 |
| August 04, 2025 | 8.39 | 8.41 | 8.41 | 8.41 | 8.33 | 28,620 |
| August 01, 2025 | 8.38 | 8.35 | 8.35 | 8.38 | 8.3 | 48,300 |
| July 31, 2025 | 8.34 | 8.35 | 8.35 | 8.35 | 8.3 | 31,800 |
| July 30, 2025 | 8.39 | 8.34 | 8.34 | 8.39 | 8.3 | 37,500 |
| July 29, 2025 | 8.36 | 8.34 | 8.34 | 8.36 | 8.31 | 30,800 |
| July 28, 2025 | 8.34 | 8.34 | 8.34 | 8.35 | 8.31 | 43,515 |
| July 25, 2025 | 8.35 | 8.34 | 8.34 | 8.35 | 8.32 | 35,631 |
| July 24, 2025 | 8.33 | 8.31 | 8.31 | 8.34 | 8.31 | 26,900 |
| July 23, 2025 | 8.34 | 8.31 | 8.31 | 8.34 | 8.29 | 40,531 |
| July 22, 2025 | 8.33 | 8.35 | 8.35 | 8.35 | 8.26 | 28,300 |
| July 21, 2025 | 8.3 | 8.29 | 8.29 | 8.3 | 8.25 | 19,137 |
| July 18, 2025 | 8.28 | 8.28 | 8.28 | 8.29 | 8.23 | 14,400 |
| July 17, 2025 | 8.2 | 8.3 | 8.3 | 8.35 | 8.18 | 62,600 |
| July 16, 2025 | 8.22 | 8.23 | 8.23 | 8.24 | 8.2 | 15,035 |
| July 15, 2025 | 8.2 | 8.2 | 8.2 | 8.25 | 8.19 | 10,100 |
| July 14, 2025 | 8.26 | 8.19 | 8.19 | 8.27 | 8.18 | 33,445 |
| July 11, 2025 | 8.23 | 8.27 | 8.27 | 8.29 | 8.23 | 20,600 |
| July 10, 2025 | 8.42 | 8.33 | 8.26 | 8.42 | 8.29 | 35,200 |
| July 09, 2025 | 8.36 | 8.39 | 8.39 | 8.39 | 8.34 | 41,856 |
| July 08, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.28 | 23,606 |
| July 07, 2025 | 8.33 | 8.33 | 8.33 | 8.36 | 8.28 | 55,631 |
| July 03, 2025 | 8.38 | 8.3 | 8.3 | 8.38 | 8.22 | 37,448 |