8.42
-0.07(-0.82%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.48 | 8.42 | 8.42 | 8.53 | 8.31 | 383,465 |
| September 04, 2025 | 8.55 | 8.49 | 8.49 | 8.58 | 8.34 | 545,100 |
| September 03, 2025 | 8.64 | 8.61 | 8.61 | 8.8 | 8.45 | 455,347 |
| September 02, 2025 | 8.39 | 8.63 | 8.63 | 8.82 | 8.39 | 819,746 |
| August 29, 2025 | 8.25 | 8.39 | 8.39 | 8.39 | 8.23 | 354,806 |
| August 28, 2025 | 8.3 | 8.21 | 8.21 | 8.38 | 8.19 | 324,100 |
| August 27, 2025 | 8.45 | 8.25 | 8.25 | 8.47 | 8.2 | 440,376 |
| August 26, 2025 | 8.7 | 8.49 | 8.49 | 8.73 | 8.37 | 556,300 |
| August 25, 2025 | 9.15 | 8.7 | 8.7 | 9.2 | 8.66 | 429,639 |
| August 22, 2025 | 8.78 | 9.13 | 9.13 | 9.13 | 8.64 | 861,200 |
| August 21, 2025 | 8.73 | 8.75 | 8.75 | 8.91 | 8.69 | 471,402 |
| August 20, 2025 | 8.75 | 8.78 | 8.78 | 8.89 | 8.69 | 364,976 |
| August 19, 2025 | 8.92 | 8.77 | 8.77 | 9.14 | 8.76 | 482,508 |
| August 18, 2025 | 8.54 | 8.92 | 8.92 | 9.08 | 8.54 | 612,804 |
| August 15, 2025 | 8.6 | 8.5 | 8.5 | 8.62 | 8.39 | 468,228 |
| August 14, 2025 | 8.68 | 8.58 | 8.58 | 8.75 | 8.47 | 507,609 |
| August 13, 2025 | 9.3 | 8.78 | 8.78 | 9.36 | 8.74 | 1.02M |
| August 12, 2025 | 9.42 | 9.3 | 9.3 | 9.52 | 9.12 | 749,557 |
| August 11, 2025 | 9.09 | 9.48 | 9.48 | 9.62 | 9.03 | 1.42M |
| August 08, 2025 | 8.56 | 8.96 | 8.96 | 9.11 | 8.5 | 832,167 |
| August 07, 2025 | 7.38 | 8.55 | 8.55 | 8.77 | 7.38 | 1.36M |
| August 06, 2025 | 7.04 | 7.26 | 7.26 | 7.79 | 7.04 | 1.32M |
| August 05, 2025 | 6.69 | 6.6 | 6.6 | 6.69 | 6.52 | 472,938 |
| August 04, 2025 | 6.53 | 6.65 | 6.65 | 6.66 | 6.48 | 282,400 |
| August 01, 2025 | 6.52 | 6.46 | 6.46 | 6.57 | 6.38 | 409,576 |
| July 31, 2025 | 6.62 | 6.61 | 6.61 | 6.66 | 6.52 | 287,259 |
| July 30, 2025 | 7.07 | 6.67 | 6.67 | 7.11 | 6.65 | 341,732 |
| July 29, 2025 | 7.18 | 7.01 | 7.01 | 7.21 | 7 | 387,159 |
| July 28, 2025 | 7.18 | 7.21 | 7.21 | 7.32 | 7.14 | 457,588 |
| July 25, 2025 | 7.05 | 7.14 | 7.14 | 7.22 | 6.97 | 286,900 |
| July 24, 2025 | 7.16 | 7.06 | 7.06 | 7.26 | 7.06 | 387,500 |
| July 23, 2025 | 6.91 | 7.16 | 7.16 | 7.17 | 6.9 | 395,853 |
| July 22, 2025 | 6.86 | 6.85 | 6.85 | 6.9 | 6.8 | 274,222 |
| July 21, 2025 | 6.62 | 6.85 | 6.85 | 6.87 | 6.6 | 321,949 |
| July 18, 2025 | 6.77 | 6.61 | 6.61 | 6.78 | 6.6 | 271,606 |
| July 17, 2025 | 6.81 | 6.7 | 6.7 | 6.85 | 6.69 | 306,500 |
| July 16, 2025 | 6.74 | 6.78 | 6.78 | 6.83 | 6.7 | 221,400 |
| July 15, 2025 | 6.86 | 6.7 | 6.7 | 6.9 | 6.68 | 257,116 |
| July 14, 2025 | 6.82 | 6.86 | 6.86 | 6.91 | 6.73 | 371,490 |
| July 11, 2025 | 6.77 | 6.77 | 6.77 | 6.88 | 6.7 | 329,355 |
| July 10, 2025 | 6.92 | 6.9 | 6.9 | 7.07 | 6.88 | 367,873 |
| July 09, 2025 | 6.8 | 6.9 | 6.9 | 6.94 | 6.8 | 416,347 |
| July 08, 2025 | 6.77 | 6.77 | 6.77 | 6.83 | 6.69 | 318,576 |
| July 07, 2025 | 6.74 | 6.73 | 6.73 | 6.89 | 6.64 | 370,925 |
| July 03, 2025 | 6.72 | 6.69 | 6.69 | 6.73 | 6.58 | 209,200 |
| July 02, 2025 | 6.53 | 6.68 | 6.68 | 6.7 | 6.47 | 358,115 |
| July 01, 2025 | 6.44 | 6.49 | 6.49 | 6.6 | 6.34 | 344,641 |
| June 30, 2025 | 6.5 | 6.52 | 6.52 | 6.81 | 6.4 | 474,900 |
| June 27, 2025 | 6.56 | 6.46 | 6.46 | 6.62 | 6.38 | 915,826 |
| June 26, 2025 | 6.48 | 6.56 | 6.56 | 6.6 | 6.4 | 332,400 |
| June 25, 2025 | 6.39 | 6.44 | 6.44 | 6.56 | 6.3 | 317,119 |
| June 24, 2025 | 6.24 | 6.4 | 6.4 | 6.44 | 6.22 | 258,843 |
| June 23, 2025 | 6.11 | 6.19 | 6.19 | 6.25 | 6.01 | 323,106 |
| June 20, 2025 | 6.49 | 6.12 | 6.12 | 6.49 | 6.11 | 437,900 |
| June 18, 2025 | 6.29 | 6.42 | 6.42 | 6.42 | 6.18 | 317,037 |
| June 17, 2025 | 6.48 | 6.3 | 6.3 | 6.63 | 6.25 | 457,839 |
| June 16, 2025 | 6.39 | 6.5 | 6.5 | 6.53 | 6.35 | 265,346 |
| June 13, 2025 | 6.44 | 6.36 | 6.36 | 6.57 | 6.28 | 503,000 |
| June 12, 2025 | 6.27 | 6.44 | 6.44 | 6.56 | 6.23 | 433,900 |
| June 11, 2025 | 6.25 | 6.34 | 6.34 | 6.35 | 6.19 | 367,744 |