8.49
-0.06(-0.70%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 8.52 | 8.49 | 8.49 | 8.62 | 8.3 | 586,515 |
| September 05, 2025 | 8.24 | 8.55 | 8.55 | 8.59 | 8.21 | 1.13M |
| September 04, 2025 | 8.45 | 8.21 | 8.21 | 8.46 | 8.11 | 961,600 |
| September 03, 2025 | 8.24 | 8.39 | 8.39 | 8.47 | 8.16 | 1.21M |
| September 02, 2025 | 8.17 | 8.27 | 8.27 | 8.43 | 8.06 | 1.05M |
| August 29, 2025 | 8.27 | 8.2 | 8.2 | 8.34 | 8.08 | 903,119 |
| August 28, 2025 | 8.22 | 8.24 | 8.24 | 8.58 | 8.05 | 1.69M |
| August 27, 2025 | 8.36 | 8.56 | 8.56 | 8.73 | 8.35 | 1.02M |
| August 26, 2025 | 8.35 | 8.35 | 8.35 | 8.56 | 8.3 | 1.65M |
| August 25, 2025 | 8.76 | 8.38 | 8.38 | 8.79 | 8.35 | 613,200 |
| August 22, 2025 | 8.63 | 8.77 | 8.77 | 8.97 | 8.52 | 1.24M |
| August 21, 2025 | 8.41 | 8.56 | 8.56 | 8.57 | 8.32 | 858,008 |
| August 20, 2025 | 8.5 | 8.52 | 8.52 | 8.6 | 8.28 | 639,200 |
| August 19, 2025 | 8.51 | 8.52 | 8.52 | 8.7 | 8.35 | 829,930 |
| August 18, 2025 | 8.36 | 8.53 | 8.53 | 8.66 | 8.3 | 1.16M |
| August 15, 2025 | 8.11 | 8.25 | 8.25 | 8.34 | 8 | 1.13M |
| August 14, 2025 | 8.02 | 8.06 | 8.06 | 8.12 | 7.78 | 590,370 |
| August 13, 2025 | 7.6 | 8.05 | 8.05 | 8.17 | 7.58 | 1.6M |
| August 12, 2025 | 7.77 | 7.54 | 7.54 | 7.96 | 7.5 | 926,650 |
| August 11, 2025 | 7.7 | 7.67 | 7.67 | 7.85 | 7.39 | 1.15M |
| August 08, 2025 | 7.74 | 7.69 | 7.69 | 7.94 | 7.64 | 921,633 |
| August 07, 2025 | 7.98 | 7.72 | 7.72 | 7.98 | 7.52 | 1.09M |
| August 06, 2025 | 7.52 | 7.92 | 7.92 | 8.01 | 7.28 | 3.11M |
| August 05, 2025 | 7.03 | 7.03 | 7.03 | 7.54 | 6.73 | 1.57M |
| August 04, 2025 | 6.85 | 6.94 | 6.94 | 6.99 | 6.7 | 957,900 |
| August 01, 2025 | 6.8 | 6.81 | 6.81 | 6.87 | 6.61 | 859,928 |
| July 31, 2025 | 6.91 | 6.87 | 6.87 | 7.23 | 6.83 | 994,942 |
| July 30, 2025 | 7 | 6.88 | 6.88 | 7.33 | 6.81 | 1.23M |
| July 29, 2025 | 6.89 | 6.93 | 6.93 | 7.1 | 6.8 | 724,900 |
| July 28, 2025 | 6.71 | 6.87 | 6.87 | 6.89 | 6.63 | 804,766 |
| July 25, 2025 | 6.75 | 6.68 | 6.68 | 6.86 | 6.58 | 772,127 |
| July 24, 2025 | 6.72 | 6.7 | 6.7 | 6.76 | 6.54 | 735,600 |
| July 23, 2025 | 6.54 | 6.76 | 6.76 | 6.94 | 6.51 | 899,115 |
| July 22, 2025 | 6.31 | 6.53 | 6.53 | 6.59 | 6.29 | 722,348 |
| July 21, 2025 | 6.29 | 6.29 | 6.29 | 6.53 | 6.25 | 606,075 |
| July 18, 2025 | 6.54 | 6.26 | 6.26 | 6.62 | 6.25 | 788,843 |
| July 17, 2025 | 6.36 | 6.47 | 6.47 | 6.6 | 6.32 | 743,500 |
| July 16, 2025 | 6.27 | 6.32 | 6.32 | 6.44 | 6.19 | 675,246 |
| July 15, 2025 | 6.44 | 6.22 | 6.22 | 6.46 | 6.16 | 730,504 |
| July 14, 2025 | 6.38 | 6.43 | 6.43 | 6.5 | 6.33 | 792,710 |
| July 11, 2025 | 6.47 | 6.4 | 6.4 | 6.52 | 6.31 | 569,147 |
| July 10, 2025 | 6.55 | 6.57 | 6.57 | 6.68 | 6.43 | 806,755 |
| July 09, 2025 | 6.57 | 6.58 | 6.58 | 6.77 | 6.55 | 698,947 |
| July 08, 2025 | 6.29 | 6.52 | 6.52 | 6.67 | 6.29 | 1.02M |
| July 07, 2025 | 6.4 | 6.29 | 6.29 | 6.47 | 6.23 | 897,500 |
| July 03, 2025 | 6.32 | 6.44 | 6.44 | 6.46 | 6.21 | 636,811 |
| July 02, 2025 | 6.25 | 6.32 | 6.32 | 6.59 | 6.13 | 1.11M |
| July 01, 2025 | 6.06 | 6.26 | 6.26 | 6.49 | 5.96 | 1.51M |
| June 30, 2025 | 6.09 | 6.07 | 6.07 | 6.24 | 6.06 | 1.14M |
| June 27, 2025 | 6.25 | 6.08 | 6.08 | 6.41 | 6.01 | 2.69M |
| June 26, 2025 | 6.01 | 6.18 | 6.18 | 6.33 | 5.83 | 2.13M |
| June 25, 2025 | 6.14 | 5.99 | 5.99 | 6.14 | 5.84 | 1.2M |
| June 24, 2025 | 6.14 | 6.07 | 6.07 | 6.28 | 5.86 | 1.64M |
| June 23, 2025 | 5.7 | 6.06 | 6.06 | 6.36 | 5.7 | 2.45M |
| June 20, 2025 | 5.92 | 5.72 | 5.72 | 6.05 | 5.64 | 3.57M |
| June 18, 2025 | 5.7 | 5.75 | 5.75 | 6.03 | 5.67 | 5.02M |
| June 17, 2025 | 5.61 | 5.7 | 5.7 | 6 | 5.51 | 3.14M |
| June 16, 2025 | 5.47 | 5.66 | 5.66 | 5.77 | 5.29 | 2.18M |
| June 13, 2025 | 4.99 | 5.08 | 5.08 | 5.15 | 4.95 | 806,400 |
| June 12, 2025 | 5.05 | 5.07 | 5.07 | 5.18 | 5.01 | 652,183 |