8.16
+0.21(+2.64%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7.92 | 8.16 | 8.16 | 8.41 | 7.9 | 7.36M |
| September 25, 2025 | 8.27 | 7.95 | 7.95 | 8.3 | 7.94 | 6.86M |
| September 24, 2025 | 8.39 | 8.4 | 8.4 | 8.51 | 8.25 | 5.29M |
| September 23, 2025 | 8.24 | 8.37 | 8.37 | 8.9 | 8.18 | 9.76M |
| September 22, 2025 | 7.86 | 8.19 | 8.19 | 8.24 | 7.77 | 5.66M |
| September 19, 2025 | 8.3 | 7.95 | 7.95 | 8.3 | 7.9 | 6.32M |
| September 18, 2025 | 7.99 | 8.26 | 8.26 | 8.35 | 7.99 | 4.75M |
| September 17, 2025 | 7.86 | 7.9 | 7.9 | 8.23 | 7.78 | 5.44M |
| September 16, 2025 | 7.67 | 7.87 | 7.87 | 7.88 | 7.6 | 3.74M |
| September 15, 2025 | 7.7 | 7.67 | 7.67 | 7.76 | 7.6 | 2.55M |
| September 12, 2025 | 7.72 | 7.68 | 7.68 | 7.75 | 7.61 | 3.04M |
| September 11, 2025 | 7.5 | 7.77 | 7.77 | 7.85 | 7.47 | 3.72M |
| September 10, 2025 | 7.81 | 7.49 | 7.49 | 7.81 | 7.49 | 4.75M |
| September 09, 2025 | 7.81 | 7.8 | 7.8 | 7.84 | 7.67 | 4M |
| September 08, 2025 | 7.89 | 7.84 | 7.84 | 7.9 | 7.71 | 3.69M |
| September 05, 2025 | 7.64 | 7.82 | 7.82 | 7.97 | 7.64 | 4.93M |
| September 04, 2025 | 7.69 | 7.63 | 7.63 | 7.72 | 7.5 | 4.79M |
| September 03, 2025 | 7.59 | 7.76 | 7.76 | 7.86 | 7.58 | 4.04M |
| September 02, 2025 | 7.53 | 7.64 | 7.64 | 7.74 | 7.45 | 4.52M |
| August 29, 2025 | 7.9 | 7.73 | 7.73 | 7.91 | 7.66 | 3.54M |
| August 28, 2025 | 7.8 | 7.89 | 7.89 | 7.9 | 7.7 | 3.93M |
| August 27, 2025 | 7.77 | 7.74 | 7.74 | 7.83 | 7.69 | 3.63M |
| August 26, 2025 | 7.68 | 7.81 | 7.81 | 7.88 | 7.67 | 7.86M |
| August 25, 2025 | 7.65 | 7.67 | 7.67 | 7.77 | 7.55 | 4.63M |
| August 22, 2025 | 7.24 | 7.68 | 7.68 | 7.71 | 7.22 | 6.06M |
| August 21, 2025 | 7.1 | 7.19 | 7.19 | 7.26 | 7.09 | 3.53M |
| August 20, 2025 | 7.32 | 7.22 | 7.22 | 7.32 | 7.06 | 4.61M |
| August 19, 2025 | 7.56 | 7.34 | 7.34 | 7.71 | 7.32 | 4.81M |
| August 18, 2025 | 7.58 | 7.49 | 7.49 | 7.61 | 7.44 | 4.3M |
| August 15, 2025 | 7.44 | 7.52 | 7.52 | 7.65 | 7.38 | 5.73M |
| August 14, 2025 | 7.35 | 7.3 | 7.3 | 7.42 | 7.13 | 4.56M |
| August 13, 2025 | 6.98 | 7.44 | 7.44 | 7.49 | 6.95 | 8.29M |
| August 12, 2025 | 6.82 | 6.87 | 6.87 | 6.94 | 6.76 | 7.58M |
| August 11, 2025 | 6.97 | 6.78 | 6.78 | 7.06 | 6.78 | 6.49M |
| August 08, 2025 | 6.96 | 6.96 | 6.96 | 7.1 | 6.85 | 6.02M |
| August 07, 2025 | 7.09 | 6.95 | 6.95 | 7.15 | 6.79 | 8.44M |
| August 06, 2025 | 6.92 | 6.99 | 6.99 | 7.01 | 6.77 | 7.71M |
| August 05, 2025 | 6.96 | 6.96 | 6.96 | 7.01 | 6.85 | 7.97M |
| August 04, 2025 | 6.98 | 6.97 | 6.97 | 7.15 | 6.96 | 5.64M |
| August 01, 2025 | 7.14 | 6.94 | 6.94 | 7.21 | 6.9 | 8.72M |
| July 31, 2025 | 7.27 | 7.21 | 7.21 | 7.55 | 7.2 | 8.32M |
| July 30, 2025 | 7.65 | 7.4 | 7.4 | 7.85 | 7.3 | 15.12M |
| July 29, 2025 | 8.07 | 7.53 | 7.53 | 8.12 | 7.5 | 12.23M |
| July 28, 2025 | 8.28 | 8.2 | 8.2 | 8.32 | 8.13 | 5.07M |
| July 25, 2025 | 8.25 | 8.2 | 8.2 | 8.25 | 7.97 | 6.31M |
| July 24, 2025 | 8.55 | 8.2 | 8.2 | 8.77 | 8.18 | 5.58M |
| July 23, 2025 | 8.6 | 8.58 | 8.58 | 8.91 | 8.5 | 11.52M |
| July 22, 2025 | 8.4 | 8.42 | 8.42 | 8.71 | 8.32 | 7.26M |
| July 21, 2025 | 8.19 | 8.33 | 8.33 | 8.81 | 8.17 | 7.55M |
| July 18, 2025 | 8.12 | 8.05 | 8.05 | 8.14 | 7.83 | 6.05M |
| July 17, 2025 | 8.02 | 8.04 | 8.04 | 8.35 | 7.97 | 6.79M |
| July 16, 2025 | 7.94 | 7.88 | 7.88 | 8 | 7.69 | 5.23M |
| July 15, 2025 | 8.39 | 7.91 | 7.91 | 8.44 | 7.86 | 6.18M |
| July 14, 2025 | 8.26 | 8.27 | 8.27 | 8.34 | 7.96 | 6.92M |
| July 11, 2025 | 8.57 | 8.32 | 8.32 | 8.68 | 8.26 | 6.76M |
| July 10, 2025 | 8.95 | 8.81 | 8.81 | 9.1 | 8.74 | 6.64M |
| July 09, 2025 | 8.65 | 8.85 | 8.85 | 8.94 | 8.47 | 7.18M |
| July 08, 2025 | 8.05 | 8.51 | 8.51 | 8.52 | 8.05 | 7.24M |
| July 07, 2025 | 8.16 | 8.07 | 8.07 | 8.18 | 7.94 | 5.64M |
| July 03, 2025 | 8.35 | 8.29 | 8.29 | 8.39 | 8.14 | 3.88M |