8.01
+0.0025(+0.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 7.96 | 7,306 |
| September 25, 2025 | 7.99 | 8 | 8 | 8 | 7.99 | 8,840 |
| September 24, 2025 | 8.07 | 8.05 | 8.05 | 8.07 | 8.05 | 73,618 |
| September 23, 2025 | 8.1 | 8.1 | 8.1 | 8.11 | 8.09 | 35,962 |
| September 22, 2025 | 8.08 | 8.07 | 8.07 | 8.08 | 8.06 | 30,780 |
| September 19, 2025 | 8.11 | 8.06 | 8.06 | 8.11 | 8.02 | 49 |
| September 18, 2025 | 8.2 | 8.21 | 8.21 | 8.21 | 8.17 | 110,252 |
| September 17, 2025 | 8.15 | 8.17 | 8.17 | 8.19 | 8.14 | 29,509 |
| September 16, 2025 | 8.18 | 8.13 | 8.13 | 8.18 | 8.13 | 5,675 |
| September 15, 2025 | 8.2 | 8.13 | 8.13 | 8.2 | 8.13 | 25 |
| September 12, 2025 | 8.13 | 8.08 | 8.08 | 8.13 | 8.08 | 7,285 |
| September 11, 2025 | 8.07 | 8.13 | 8.13 | 8.13 | 8.07 | 13 |
| September 10, 2025 | 8.06 | 8.08 | 8.08 | 8.09 | 8.06 | 12,543 |
| September 09, 2025 | 8.06 | 8.02 | 8.02 | 8.06 | 8.02 | 9,402 |
| September 08, 2025 | 8.02 | 8.09 | 8.09 | 8.09 | 8.02 | 79,054 |
| September 05, 2025 | 7.95 | 7.94 | 7.94 | 7.95 | 7.93 | 130 |
| September 04, 2025 | 7.88 | 7.9 | 7.9 | 7.9 | 7.88 | 40 |
| September 03, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 7,398 |
| September 02, 2025 | 7.91 | 7.82 | 7.82 | 7.91 | 7.78 | 141,805 |
| September 01, 2025 | 8.02 | 7.92 | 7.92 | 8.02 | 7.92 | 177 |
| August 29, 2025 | 7.91 | 7.87 | 7.87 | 7.91 | 7.86 | 58 |
| August 28, 2025 | 8 | 7.99 | 7.99 | 8.01 | 7.99 | 14,805 |
| August 27, 2025 | 7.93 | 7.91 | 7.91 | 7.93 | 7.9 | 1,734 |
| August 26, 2025 | 7.95 | 7.97 | 7.97 | 7.97 | 7.92 | 4,511 |
| August 22, 2025 | 8.03 | 8.14 | 8.14 | 8.14 | 8.03 | 6,714 |
| August 21, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 2 |
| August 20, 2025 | 8.15 | 8.13 | 8.13 | 8.15 | 8.12 | 11,697 |
| August 19, 2025 | 8.17 | 8.17 | 8.17 | 8.19 | 8.17 | 387,697 |
| August 18, 2025 | 8.31 | 8.19 | 8.19 | 8.31 | 8.18 | 784 |
| August 15, 2025 | 8.17 | 8.18 | 8.18 | 8.2 | 8.17 | 48 |
| August 14, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 3,900 |
| August 13, 2025 | 8.14 | 8.12 | 8.12 | 8.14 | 8.11 | 46,483 |
| August 12, 2025 | 8.01 | 8.09 | 8.09 | 8.09 | 7.98 | 23,430 |
| August 11, 2025 | 8.04 | 7.99 | 7.99 | 8.04 | 7.99 | 31 |
| August 08, 2025 | 7.97 | 8 | 8 | 8 | 7.96 | 60,199 |
| August 07, 2025 | 7.92 | 7.86 | 7.86 | 7.93 | 7.86 | 435,038 |
| August 06, 2025 | 7.78 | 7.79 | 7.79 | 7.79 | 7.78 | 45,981 |
| August 05, 2025 | 7.78 | 7.75 | 7.75 | 7.78 | 7.75 | 1,195 |
| August 04, 2025 | 7.74 | 7.8 | 7.8 | 7.8 | 7.73 | 74,158 |
| August 01, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.66 | 12,940 |
| July 31, 2025 | 7.82 | 7.7 | 7.7 | 7.83 | 7.7 | 414,326 |
| July 30, 2025 | 7.85 | 7.77 | 7.77 | 7.85 | 7.77 | 29,685 |
| July 29, 2025 | 7.76 | 7.71 | 7.71 | 7.76 | 7.71 | 146,018 |
| July 28, 2025 | 7.81 | 7.74 | 7.74 | 7.81 | 7.74 | 1.28M |
| July 25, 2025 | 7.89 | 7.86 | 7.86 | 7.89 | 7.85 | 113,162 |
| July 24, 2025 | 8.01 | 7.97 | 7.97 | 8.04 | 7.97 | 12,344 |
| July 23, 2025 | 7.81 | 7.9 | 7.9 | 7.9 | 7.8 | 12,095 |
| July 22, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 0 |
| July 21, 2025 | 7.55 | 7.61 | 7.61 | 7.61 | 7.55 | 22,393 |
| July 18, 2025 | 7.54 | 7.52 | 7.52 | 7.54 | 7.52 | 25,515 |
| July 17, 2025 | 7.52 | 7.55 | 7.55 | 7.55 | 7.52 | 54,551 |
| July 16, 2025 | 7.43 | 7.45 | 7.45 | 7.46 | 7.43 | 20,460 |
| July 15, 2025 | 7.5 | 7.43 | 7.43 | 7.5 | 7.43 | 59,083 |
| July 14, 2025 | 7.49 | 7.49 | 7.49 | 7.51 | 7.48 | 43,263 |
| July 11, 2025 | 7.5 | 7.47 | 7.47 | 7.51 | 7.46 | 337,486 |
| July 10, 2025 | 7.54 | 7.55 | 7.55 | 7.55 | 7.53 | 99,389 |
| July 09, 2025 | 7.57 | 7.57 | 7.57 | 7.6 | 7.57 | 77,940 |
| July 08, 2025 | 7.59 | 7.59 | 7.59 | 7.61 | 7.57 | 25,434 |
| July 07, 2025 | 7.63 | 7.62 | 7.62 | 7.65 | 7.62 | 191,939 |
| July 04, 2025 | 7.69 | 7.7 | 7.7 | 7.71 | 7.69 | 803,116 |