8.06
-0.28(-3.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.44 | 8.06 | 8.06 | 8.6 | 8.03 | 159,217 |
| September 04, 2025 | 8.11 | 8.34 | 8.34 | 8.46 | 8 | 173,700 |
| September 03, 2025 | 8.12 | 8.1 | 8.1 | 8.22 | 8 | 236,325 |
| September 02, 2025 | 8.01 | 8.2 | 8.2 | 8.23 | 7.97 | 209,811 |
| August 29, 2025 | 8.42 | 8.3 | 8.3 | 8.46 | 8.22 | 140,300 |
| August 28, 2025 | 8.65 | 8.4 | 8.4 | 8.65 | 8.2 | 205,400 |
| August 27, 2025 | 8.2 | 8.6 | 8.6 | 8.6 | 8.14 | 244,000 |
| August 26, 2025 | 8.53 | 8.29 | 8.29 | 8.74 | 8.28 | 161,226 |
| August 25, 2025 | 8.42 | 8.52 | 8.52 | 8.62 | 8.32 | 174,700 |
| August 22, 2025 | 8.25 | 8.51 | 8.51 | 8.61 | 8.04 | 239,800 |
| August 21, 2025 | 7.96 | 8.12 | 8.12 | 8.27 | 7.94 | 281,505 |
| August 20, 2025 | 7.84 | 8.03 | 8.03 | 8.14 | 7.82 | 302,262 |
| August 19, 2025 | 7.78 | 7.94 | 7.94 | 8.15 | 7.77 | 180,610 |
| August 18, 2025 | 7.88 | 7.77 | 7.77 | 7.88 | 7.65 | 195,541 |
| August 15, 2025 | 8.12 | 7.86 | 7.86 | 8.13 | 7.76 | 212,341 |
| August 14, 2025 | 7.98 | 8.11 | 8.11 | 8.19 | 7.85 | 222,400 |
| August 13, 2025 | 7.9 | 8.19 | 8.19 | 8.32 | 7.85 | 228,710 |
| August 12, 2025 | 7.69 | 7.8 | 7.8 | 7.98 | 7.55 | 264,941 |
| August 11, 2025 | 7.72 | 7.54 | 7.54 | 7.88 | 7.33 | 288,523 |
| August 08, 2025 | 8.44 | 7.8 | 7.8 | 8.44 | 7.78 | 342,200 |
| August 07, 2025 | 7.34 | 8.34 | 8.34 | 8.52 | 6.91 | 507,128 |
| August 06, 2025 | 7.41 | 7.63 | 7.63 | 7.67 | 7.2 | 303,300 |
| August 05, 2025 | 7.96 | 7.36 | 7.36 | 7.96 | 7.29 | 411,900 |
| August 04, 2025 | 7.45 | 7.83 | 7.83 | 7.96 | 7.23 | 413,000 |
| August 01, 2025 | 7.45 | 7.37 | 7.37 | 7.45 | 7.03 | 250,839 |
| July 31, 2025 | 8.01 | 7.7 | 7.7 | 8.01 | 7.54 | 311,348 |
| July 30, 2025 | 8.68 | 7.92 | 7.92 | 8.82 | 7.8 | 456,291 |
| July 29, 2025 | 8.74 | 8.45 | 8.45 | 9.1 | 8.43 | 1.37M |
| July 28, 2025 | 7.86 | 8.69 | 8.69 | 8.71 | 7.66 | 402,529 |
| July 25, 2025 | 7.89 | 7.83 | 7.83 | 7.97 | 7.78 | 131,200 |
| July 24, 2025 | 8.01 | 7.89 | 7.89 | 8.08 | 7.72 | 344,222 |
| July 23, 2025 | 7.67 | 8.13 | 8.13 | 8.14 | 7.55 | 441,000 |
| July 22, 2025 | 7.18 | 7.59 | 7.59 | 7.71 | 7.01 | 438,865 |
| July 21, 2025 | 6.83 | 7.02 | 7.02 | 7.07 | 6.8 | 219,300 |
| July 18, 2025 | 6.98 | 6.73 | 6.73 | 6.98 | 6.68 | 248,816 |
| July 17, 2025 | 7.16 | 6.94 | 6.94 | 7.32 | 6.92 | 265,600 |
| July 16, 2025 | 7.26 | 7.14 | 7.14 | 7.28 | 6.97 | 227,300 |
| July 15, 2025 | 7.42 | 7.16 | 7.16 | 7.48 | 7.13 | 283,215 |
| July 14, 2025 | 7.27 | 7.35 | 7.35 | 7.38 | 7.02 | 364,300 |
| July 11, 2025 | 7.58 | 7.29 | 7.29 | 7.64 | 7.18 | 260,522 |
| July 10, 2025 | 8.05 | 7.66 | 7.66 | 8.27 | 7.59 | 305,135 |
| July 09, 2025 | 8.16 | 8.17 | 8.17 | 8.81 | 7.97 | 644,936 |
| July 08, 2025 | 7.92 | 8.03 | 8.03 | 8.18 | 7.77 | 422,000 |
| July 07, 2025 | 7.89 | 7.79 | 7.79 | 8.07 | 7.67 | 453,543 |
| July 03, 2025 | 7.85 | 7.97 | 7.97 | 8.01 | 7.79 | 250,421 |
| July 02, 2025 | 7.64 | 7.75 | 7.75 | 7.84 | 7.57 | 440,324 |
| July 01, 2025 | 6.88 | 7.55 | 7.55 | 7.63 | 6.82 | 727,116 |
| June 30, 2025 | 6.71 | 7.04 | 7.04 | 7.05 | 6.48 | 511,123 |
| June 27, 2025 | 6.4 | 6.6 | 6.6 | 6.77 | 6.4 | 4.17M |
| June 26, 2025 | 6.19 | 6.4 | 6.4 | 6.51 | 6.12 | 320,000 |
| June 25, 2025 | 6.12 | 6.11 | 6.11 | 6.15 | 5.99 | 219,234 |
| June 24, 2025 | 6.11 | 6.11 | 6.11 | 6.22 | 5.99 | 311,720 |
| June 23, 2025 | 6.03 | 6 | 6 | 6.2 | 5.89 | 225,500 |
| June 20, 2025 | 6.34 | 6.11 | 6.11 | 6.36 | 6.06 | 235,941 |
| June 18, 2025 | 6.13 | 6.26 | 6.26 | 6.5 | 6.12 | 283,900 |
| June 17, 2025 | 6.03 | 6.11 | 6.11 | 6.17 | 5.94 | 233,400 |
| June 16, 2025 | 5.84 | 6.11 | 6.11 | 6.12 | 5.72 | 277,413 |
| June 13, 2025 | 5.88 | 5.68 | 5.68 | 5.97 | 5.65 | 249,602 |
| June 12, 2025 | 6.11 | 6.06 | 6.06 | 6.23 | 6.01 | 165,200 |
| June 11, 2025 | 6.42 | 6.24 | 6.24 | 6.46 | 6.13 | 198,219 |