8.83
-0.13(-1.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.01 | 8.83 | 8.83 | 9.17 | 8.58 | 5.13M |
| September 25, 2025 | 9.01 | 8.96 | 8.96 | 9.45 | 8.68 | 8.59M |
| September 24, 2025 | 9.75 | 9.35 | 9.35 | 10.06 | 9.23 | 12.53M |
| September 23, 2025 | 8.21 | 9.22 | 9.22 | 9.35 | 8.17 | 13.4M |
| September 22, 2025 | 7.94 | 8.11 | 8.11 | 8.13 | 7.77 | 6.69M |
| September 19, 2025 | 8.11 | 7.95 | 7.95 | 8.25 | 7.93 | 10.08M |
| September 18, 2025 | 8.04 | 8.01 | 8.01 | 8.28 | 7.92 | 8.46M |
| September 17, 2025 | 8.05 | 7.87 | 7.87 | 8.15 | 7.77 | 21.97M |
| September 16, 2025 | 9.46 | 9 | 9 | 9.6 | 8.89 | 4.31M |
| September 15, 2025 | 9.15 | 9.06 | 9.06 | 9.42 | 8.7 | 4.79M |
| September 12, 2025 | 8.52 | 8.69 | 8.69 | 8.85 | 8.52 | 2.73M |
| September 11, 2025 | 8.2 | 8.45 | 8.45 | 8.74 | 8.2 | 3.13M |
| September 10, 2025 | 8.21 | 8.23 | 8.23 | 8.5 | 8.13 | 2.68M |
| September 09, 2025 | 8.27 | 8.16 | 8.16 | 8.34 | 8.08 | 2.03M |
| September 08, 2025 | 8.37 | 8.39 | 8.39 | 8.54 | 8.23 | 1.96M |
| September 05, 2025 | 8.34 | 8.32 | 8.32 | 8.49 | 8.11 | 2.2M |
| September 04, 2025 | 8.43 | 8.21 | 8.21 | 8.43 | 8.06 | 3.35M |
| September 03, 2025 | 8.9 | 8.32 | 8.32 | 8.98 | 8.3 | 3.71M |
| September 02, 2025 | 8.64 | 8.92 | 8.92 | 9.01 | 8.53 | 2.46M |
| August 29, 2025 | 9.11 | 8.91 | 8.91 | 9.2 | 8.75 | 3.07M |
| August 28, 2025 | 9.17 | 9.2 | 9.2 | 9.43 | 9.01 | 4.48M |
| August 27, 2025 | 9.26 | 8.99 | 8.99 | 9.32 | 8.93 | 3.02M |
| August 26, 2025 | 8.92 | 9.29 | 9.29 | 9.38 | 8.9 | 2.71M |
| August 25, 2025 | 9 | 8.94 | 8.94 | 9.38 | 8.8 | 2.7M |
| August 22, 2025 | 8.68 | 9.1 | 9.1 | 9.18 | 8.61 | 3.24M |
| August 21, 2025 | 8.71 | 8.7 | 8.7 | 8.82 | 8.55 | 1.85M |
| August 20, 2025 | 8.77 | 8.7 | 8.7 | 8.84 | 8.18 | 3.93M |
| August 19, 2025 | 8.97 | 8.84 | 8.84 | 8.99 | 8.66 | 3.76M |
| August 18, 2025 | 8.75 | 9.04 | 9.04 | 9.28 | 8.43 | 4.61M |
| August 15, 2025 | 9.06 | 8.94 | 8.94 | 9.07 | 8.76 | 3.7M |
| August 14, 2025 | 9.41 | 9.09 | 9.09 | 9.62 | 9.02 | 4.05M |
| August 13, 2025 | 9.7 | 9.66 | 9.66 | 9.77 | 9.01 | 4.98M |
| August 12, 2025 | 8.92 | 9.42 | 9.42 | 9.62 | 8.65 | 6.62M |
| August 11, 2025 | 9.01 | 8.82 | 8.82 | 9.23 | 8.65 | 6.19M |
| August 08, 2025 | 9.33 | 8.99 | 8.99 | 9.65 | 8.91 | 10.03M |
| August 07, 2025 | 10.99 | 9.47 | 9.47 | 11.35 | 9.4 | 19.92M |
| August 06, 2025 | 14.41 | 13.7 | 13.7 | 14.58 | 13.52 | 6.57M |
| August 05, 2025 | 15.12 | 14.71 | 14.71 | 15.73 | 14.28 | 4.2M |
| August 04, 2025 | 14.14 | 14.77 | 14.77 | 15.24 | 13.95 | 4.73M |
| August 01, 2025 | 13.61 | 13.87 | 13.87 | 14.21 | 13.1 | 3.12M |
| July 31, 2025 | 14.17 | 14.29 | 14.29 | 14.71 | 13.96 | 2.75M |
| July 30, 2025 | 14.56 | 14.06 | 14.06 | 14.88 | 13.71 | 3.59M |
| July 29, 2025 | 15.44 | 14.46 | 14.46 | 15.6 | 14.03 | 4.88M |
| July 28, 2025 | 16.37 | 15.47 | 15.47 | 16.51 | 15.25 | 2.63M |
| July 25, 2025 | 15.99 | 16.07 | 16.07 | 16.24 | 15.42 | 2.98M |
| July 24, 2025 | 16.81 | 16.02 | 16.02 | 16.81 | 15.95 | 2.94M |
| July 23, 2025 | 16.79 | 16.92 | 16.92 | 16.97 | 16.29 | 3.31M |
| July 22, 2025 | 17.31 | 16.36 | 16.36 | 17.31 | 15.88 | 4.76M |
| July 21, 2025 | 20.23 | 17.37 | 17.37 | 20.33 | 17.34 | 6.47M |
| July 18, 2025 | 19.28 | 19.41 | 19.41 | 19.56 | 18.53 | 4.27M |
| July 17, 2025 | 17.7 | 19.09 | 19.09 | 19.17 | 17.61 | 5.99M |
| July 16, 2025 | 17.5 | 17.5 | 17.5 | 17.74 | 16.55 | 4.28M |
| July 15, 2025 | 18.2 | 16.98 | 16.98 | 18.24 | 16.98 | 5.65M |
| July 14, 2025 | 16.8 | 17.73 | 17.73 | 17.98 | 16.26 | 5.25M |
| July 11, 2025 | 15.72 | 16.64 | 16.64 | 17.4 | 15.66 | 5.46M |
| July 10, 2025 | 15.87 | 15.65 | 15.65 | 15.95 | 15.02 | 3.73M |
| July 09, 2025 | 15.4 | 15.78 | 15.78 | 15.88 | 14.84 | 3.37M |
| July 08, 2025 | 15.69 | 15.15 | 15.15 | 16.15 | 14.71 | 3.93M |
| July 07, 2025 | 16.17 | 15.48 | 15.48 | 16.3 | 15.15 | 3.22M |
| July 03, 2025 | 15.6 | 15.99 | 15.99 | 16.19 | 15.53 | 1.57M |