8.20
+0.118(+1.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.02 | 8.2 | 8.2 | 8.22 | 8.01 | 684,216 |
| September 25, 2025 | 8.08 | 8.08 | 8.08 | 8.34 | 8.04 | 802,600 |
| September 24, 2025 | 7.89 | 8.12 | 8.12 | 8.15 | 7.89 | 794,500 |
| September 23, 2025 | 7.92 | 7.89 | 7.89 | 8.04 | 7.86 | 697,603 |
| September 22, 2025 | 7.91 | 7.84 | 7.84 | 7.92 | 7.71 | 746,988 |
| September 19, 2025 | 7.96 | 7.92 | 7.92 | 8 | 7.9 | 1.55M |
| September 18, 2025 | 7.85 | 7.94 | 7.94 | 8.02 | 7.83 | 715,069 |
| September 17, 2025 | 7.85 | 7.83 | 7.83 | 8.03 | 7.79 | 854,605 |
| September 16, 2025 | 7.92 | 7.91 | 7.91 | 7.94 | 7.83 | 874,716 |
| September 15, 2025 | 7.8 | 7.9 | 7.9 | 8.01 | 7.8 | 782,500 |
| September 12, 2025 | 7.71 | 7.73 | 7.73 | 7.77 | 7.65 | 572,129 |
| September 11, 2025 | 7.65 | 7.77 | 7.77 | 7.83 | 7.65 | 858,245 |
| September 10, 2025 | 7.55 | 7.75 | 7.75 | 7.75 | 7.53 | 774,383 |
| September 09, 2025 | 7.7 | 7.55 | 7.55 | 7.78 | 7.54 | 700,702 |
| September 08, 2025 | 7.88 | 7.69 | 7.69 | 7.9 | 7.68 | 712,578 |
| September 05, 2025 | 7.57 | 7.88 | 7.88 | 7.9 | 7.57 | 875,700 |
| September 04, 2025 | 7.55 | 7.61 | 7.61 | 7.62 | 7.5 | 808,300 |
| September 03, 2025 | 7.56 | 7.56 | 7.56 | 7.66 | 7.49 | 967,100 |
| September 02, 2025 | 7.66 | 7.61 | 7.61 | 7.67 | 7.51 | 1.03M |
| August 29, 2025 | 7.51 | 7.72 | 7.72 | 7.75 | 7.51 | 705,144 |
| August 28, 2025 | 7.54 | 7.59 | 7.59 | 7.62 | 7.42 | 860,746 |
| August 27, 2025 | 7.36 | 7.49 | 7.49 | 7.5 | 7.36 | 668,905 |
| August 26, 2025 | 7.44 | 7.4 | 7.4 | 7.47 | 7.36 | 960,237 |
| August 25, 2025 | 7.59 | 7.47 | 7.47 | 7.67 | 7.45 | 848,800 |
| August 22, 2025 | 7.42 | 7.57 | 7.57 | 7.61 | 7.37 | 1.39M |
| August 21, 2025 | 7.45 | 7.45 | 7.45 | 7.57 | 7.37 | 1.39M |
| August 20, 2025 | 7.57 | 7.48 | 7.48 | 7.58 | 7.48 | 1.05M |
| August 19, 2025 | 7.59 | 7.55 | 7.55 | 7.69 | 7.48 | 1.08M |
| August 18, 2025 | 7.69 | 7.56 | 7.56 | 7.74 | 7.55 | 1.34M |
| August 15, 2025 | 7.75 | 7.54 | 7.54 | 7.75 | 7.48 | 1.27M |
| August 14, 2025 | 7.87 | 7.83 | 7.71 | 7.89 | 7.67 | 1.16M |
| August 13, 2025 | 8.03 | 7.99 | 7.87 | 8.11 | 7.9 | 1.34M |
| August 12, 2025 | 7.83 | 8.08 | 7.96 | 8.21 | 7.83 | 1.47M |
| August 11, 2025 | 7.5 | 7.8 | 7.68 | 7.89 | 7.33 | 2.56M |
| August 08, 2025 | 7.49 | 7.49 | 7.38 | 7.67 | 7.46 | 729,100 |
| August 07, 2025 | 7.41 | 7.44 | 7.44 | 7.55 | 7.33 | 886,222 |
| August 06, 2025 | 7.5 | 7.27 | 7.27 | 7.56 | 7.24 | 996,637 |
| August 05, 2025 | 7.33 | 7.54 | 7.54 | 7.59 | 7.32 | 1.28M |
| August 04, 2025 | 7.31 | 7.32 | 7.32 | 7.4 | 7.25 | 1.17M |
| August 01, 2025 | 7.3 | 7.23 | 7.23 | 7.34 | 7.18 | 1.21M |
| July 31, 2025 | 7.54 | 7.39 | 7.39 | 7.61 | 7.32 | 1.39M |
| July 30, 2025 | 7.51 | 7.62 | 7.62 | 8.05 | 7.45 | 1.44M |
| July 29, 2025 | 8.36 | 8.28 | 8.28 | 8.49 | 8.28 | 1.34M |
| July 28, 2025 | 8.37 | 8.33 | 8.33 | 8.39 | 8.24 | 764,300 |
| July 25, 2025 | 8.54 | 8.46 | 8.46 | 8.56 | 8.39 | 676,836 |
| July 24, 2025 | 8.68 | 8.55 | 8.55 | 8.71 | 8.51 | 740,712 |
| July 23, 2025 | 8.72 | 8.78 | 8.78 | 8.78 | 8.61 | 1.1M |
| July 22, 2025 | 8.66 | 8.72 | 8.72 | 8.92 | 8.64 | 1.05M |
| July 21, 2025 | 8.54 | 8.5 | 8.5 | 8.62 | 8.46 | 644,409 |
| July 18, 2025 | 8.56 | 8.41 | 8.41 | 8.63 | 8.35 | 998,508 |
| July 17, 2025 | 8.28 | 8.55 | 8.55 | 8.6 | 8.28 | 661,800 |
| July 16, 2025 | 8.52 | 8.35 | 8.35 | 8.53 | 8.32 | 972,540 |
| July 15, 2025 | 8.62 | 8.51 | 8.51 | 8.64 | 8.51 | 840,514 |
| July 14, 2025 | 8.73 | 8.61 | 8.61 | 8.8 | 8.49 | 825,800 |
| July 11, 2025 | 8.57 | 8.83 | 8.83 | 8.86 | 8.49 | 811,000 |
| July 10, 2025 | 8.49 | 8.61 | 8.61 | 8.82 | 8.49 | 951,907 |
| July 09, 2025 | 8.52 | 8.38 | 8.38 | 8.53 | 8.35 | 721,205 |
| July 08, 2025 | 8.64 | 8.53 | 8.53 | 8.67 | 8.5 | 864,200 |
| July 07, 2025 | 8.63 | 8.59 | 8.59 | 8.68 | 8.5 | 736,003 |
| July 03, 2025 | 8.79 | 8.72 | 8.72 | 8.79 | 8.6 | 480,400 |