8.26
+0.107(+1.31%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 8.24 | 8.26 | 8.26 | 8.28 | 8.22 | 290,457 |
| September 26, 2025 | 8.15 | 8.15 | 8.15 | 8.16 | 8.1 | 132,724 |
| September 25, 2025 | 8.35 | 8.2 | 8.2 | 8.35 | 8.17 | 353,332 |
| September 24, 2025 | 8.28 | 8.27 | 8.27 | 8.43 | 8.26 | 765,980 |
| September 23, 2025 | 8.26 | 8.31 | 8.31 | 8.32 | 8.24 | 173,634 |
| September 22, 2025 | 8.24 | 8.26 | 8.26 | 8.27 | 8.23 | 688,589 |
| September 19, 2025 | 8.23 | 8.24 | 8.24 | 8.26 | 8.21 | 55,320 |
| September 18, 2025 | 8.26 | 8.25 | 8.25 | 8.31 | 8.22 | 101,064 |
| September 17, 2025 | 8.26 | 8.29 | 8.29 | 8.3 | 8.26 | 1.24M |
| September 16, 2025 | 8.24 | 8.22 | 8.22 | 8.25 | 8.21 | 519,870 |
| September 15, 2025 | 8.16 | 8.19 | 8.19 | 8.2 | 8.13 | 77,503 |
| September 12, 2025 | 8.14 | 8.14 | 8.14 | 8.17 | 8.12 | 114,803 |
| September 11, 2025 | 8.06 | 8.13 | 8.13 | 8.14 | 8.05 | 218,610 |
| September 10, 2025 | 8.1 | 8.06 | 8.06 | 8.1 | 8.05 | 128,784 |
| September 09, 2025 | 8 | 8.01 | 8.01 | 8.03 | 7.99 | 87,491 |
| September 08, 2025 | 7.94 | 7.95 | 7.95 | 7.96 | 7.92 | 72,315 |
| September 05, 2025 | 7.86 | 7.89 | 7.89 | 7.93 | 7.86 | 569,414 |
| September 04, 2025 | 7.77 | 7.78 | 7.78 | 7.8 | 7.76 | 795,807 |
| September 03, 2025 | 7.8 | 7.84 | 7.84 | 7.85 | 7.78 | 10.21M |
| September 02, 2025 | 7.82 | 7.77 | 7.77 | 7.98 | 7.71 | 256,124 |
| September 01, 2025 | 7.81 | 7.81 | 7.81 | 7.84 | 7.81 | 736,925 |
| August 29, 2025 | 7.82 | 7.8 | 7.8 | 7.83 | 7.76 | 721,913 |
| August 28, 2025 | 7.82 | 7.85 | 7.85 | 7.85 | 7.8 | 25.27M |
| August 27, 2025 | 7.84 | 7.8 | 7.8 | 7.84 | 7.77 | 240,214 |
| August 26, 2025 | 7.89 | 7.87 | 7.87 | 8.04 | 7.82 | 155,721 |
| August 22, 2025 | 7.79 | 7.92 | 7.92 | 7.93 | 7.78 | 388,882 |
| August 21, 2025 | 7.77 | 7.79 | 7.79 | 7.79 | 7.71 | 57,742 |
| August 20, 2025 | 7.8 | 7.76 | 7.76 | 7.85 | 7.74 | 52,462 |
| August 19, 2025 | 7.86 | 7.82 | 7.82 | 7.87 | 7.81 | 164,403 |
| August 18, 2025 | 7.85 | 7.85 | 7.85 | 7.88 | 7.84 | 74,349 |
| August 15, 2025 | 7.82 | 7.81 | 7.81 | 7.87 | 7.81 | 68,957 |
| August 14, 2025 | 7.83 | 7.78 | 7.78 | 7.85 | 7.78 | 283,842 |
| August 13, 2025 | 7.86 | 7.89 | 7.89 | 7.91 | 7.84 | 330,780 |
| August 12, 2025 | 7.74 | 7.78 | 7.78 | 7.79 | 7.71 | 53,047 |
| August 11, 2025 | 7.74 | 7.72 | 7.72 | 7.75 | 7.71 | 406,999 |
| August 08, 2025 | 7.71 | 7.72 | 7.72 | 7.73 | 7.7 | 35,600 |
| August 07, 2025 | 7.74 | 7.74 | 7.74 | 7.78 | 7.72 | 633,993 |
| August 06, 2025 | 7.68 | 7.67 | 7.67 | 7.69 | 7.66 | 663,820 |
| August 05, 2025 | 7.68 | 7.67 | 7.67 | 7.7 | 7.5 | 104,393 |
| August 04, 2025 | 7.62 | 7.63 | 7.63 | 7.66 | 7.61 | 176,637 |
| August 01, 2025 | 7.58 | 7.54 | 7.54 | 7.61 | 7.52 | 1.59M |
| July 31, 2025 | 7.69 | 7.65 | 7.65 | 7.7 | 7.63 | 276,467 |
| July 30, 2025 | 7.73 | 7.69 | 7.69 | 7.78 | 7.68 | 7.35M |
| July 29, 2025 | 7.71 | 7.72 | 7.72 | 7.75 | 7.7 | 271,754 |
| July 28, 2025 | 7.79 | 7.73 | 7.73 | 7.8 | 7.71 | 253,230 |
| July 25, 2025 | 7.76 | 7.76 | 7.76 | 7.77 | 7.73 | 1.26M |
| July 24, 2025 | 7.85 | 7.8 | 7.8 | 7.85 | 7.68 | 110,079 |
| July 23, 2025 | 7.8 | 7.82 | 7.82 | 7.82 | 7.78 | 84,341 |
| July 22, 2025 | 7.71 | 7.74 | 7.74 | 7.75 | 7.7 | 49,056 |
| July 21, 2025 | 7.74 | 7.79 | 7.79 | 7.8 | 7.73 | 105,279 |
| July 18, 2025 | 7.75 | 7.75 | 7.75 | 7.77 | 7.73 | 148,714 |
| July 17, 2025 | 7.7 | 7.72 | 7.72 | 7.73 | 7.67 | 970,002 |
| July 16, 2025 | 7.67 | 7.65 | 7.65 | 7.68 | 7.62 | 935,156 |
| July 15, 2025 | 7.66 | 7.64 | 7.64 | 7.69 | 7.64 | 717,070 |
| July 14, 2025 | 7.58 | 7.59 | 7.59 | 7.6 | 7.57 | 238,505 |
| July 11, 2025 | 7.62 | 7.58 | 7.58 | 7.63 | 7.58 | 58,311 |
| July 10, 2025 | 7.6 | 7.6 | 7.6 | 7.63 | 7.57 | 204,294 |
| July 09, 2025 | 7.6 | 7.58 | 7.58 | 7.61 | 7.57 | 587,037 |
| July 08, 2025 | 7.61 | 7.59 | 7.59 | 7.62 | 7.58 | 147,799 |
| July 07, 2025 | 7.56 | 7.59 | 7.59 | 7.6 | 7.55 | 107,991 |