8.75
-0.03(-0.34%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.69 | 8.78 | 8.78 | 8.84 | 8.62 | 209,121 |
| September 04, 2025 | 8.83 | 8.69 | 8.69 | 8.84 | 8.62 | 229,200 |
| September 03, 2025 | 8.87 | 8.8 | 8.8 | 8.95 | 8.69 | 347,200 |
| September 02, 2025 | 8.98 | 8.91 | 8.91 | 9.05 | 8.72 | 357,646 |
| August 29, 2025 | 9.05 | 9.07 | 9.07 | 9.13 | 8.9 | 399,600 |
| August 28, 2025 | 8.88 | 9.03 | 9.03 | 9.16 | 8.78 | 581,100 |
| August 27, 2025 | 8.81 | 8.88 | 8.88 | 9 | 8.81 | 279,740 |
| August 26, 2025 | 8.81 | 8.84 | 8.84 | 8.9 | 8.72 | 419,600 |
| August 25, 2025 | 8.99 | 8.87 | 8.87 | 9.12 | 8.82 | 322,034 |
| August 22, 2025 | 8.94 | 9 | 9 | 9.22 | 8.87 | 539,600 |
| August 21, 2025 | 8.94 | 8.85 | 8.85 | 9.04 | 8.76 | 397,078 |
| August 20, 2025 | 8.61 | 9 | 9 | 9.1 | 8.61 | 945,900 |
| August 19, 2025 | 8.87 | 8.6 | 8.6 | 8.88 | 8.43 | 1.18M |
| August 18, 2025 | 8.05 | 8.05 | 8.05 | 8.19 | 8.01 | 331,800 |
| August 15, 2025 | 7.99 | 8 | 8 | 8.19 | 7.85 | 595,337 |
| August 14, 2025 | 8.04 | 7.98 | 7.98 | 8.04 | 7.85 | 393,819 |
| August 13, 2025 | 8.03 | 8.06 | 8.06 | 8.15 | 7.88 | 394,600 |
| August 12, 2025 | 8.18 | 8.07 | 8.07 | 8.24 | 8.05 | 490,800 |
| August 11, 2025 | 8.42 | 8.17 | 8.17 | 8.47 | 8.06 | 329,650 |
| August 08, 2025 | 8.12 | 8.45 | 8.45 | 8.65 | 8.09 | 572,111 |
| August 07, 2025 | 7.78 | 8.18 | 8.18 | 8.73 | 7.69 | 1.3M |
| August 06, 2025 | 7.41 | 7.3 | 7.3 | 7.48 | 7.3 | 277,300 |
| August 05, 2025 | 7.42 | 7.43 | 7.43 | 7.5 | 7.29 | 297,802 |
| August 04, 2025 | 7.43 | 7.4 | 7.4 | 7.48 | 7.29 | 232,207 |
| August 01, 2025 | 7.5 | 7.43 | 7.43 | 7.57 | 7.42 | 209,211 |
| July 31, 2025 | 7.42 | 7.59 | 7.59 | 7.64 | 7.42 | 243,820 |
| July 30, 2025 | 7.59 | 7.47 | 7.47 | 7.69 | 7.45 | 221,300 |
| July 29, 2025 | 7.87 | 7.56 | 7.56 | 7.92 | 7.54 | 244,000 |
| July 28, 2025 | 7.87 | 7.87 | 7.87 | 7.99 | 7.79 | 228,308 |
| July 25, 2025 | 7.74 | 7.9 | 7.9 | 7.91 | 7.66 | 216,092 |
| July 24, 2025 | 7.76 | 7.73 | 7.73 | 7.88 | 7.68 | 348,300 |
| July 23, 2025 | 7.58 | 7.81 | 7.81 | 7.84 | 7.57 | 267,600 |
| July 22, 2025 | 7.54 | 7.54 | 7.54 | 7.68 | 7.48 | 266,544 |
| July 21, 2025 | 7.63 | 7.54 | 7.54 | 7.79 | 7.52 | 206,700 |
| July 18, 2025 | 7.87 | 7.59 | 7.59 | 7.88 | 7.58 | 214,200 |
| July 17, 2025 | 7.79 | 7.8 | 7.8 | 7.91 | 7.76 | 194,400 |
| July 16, 2025 | 7.83 | 7.79 | 7.79 | 7.88 | 7.69 | 210,145 |
| July 15, 2025 | 7.88 | 7.79 | 7.79 | 7.89 | 7.74 | 195,714 |
| July 14, 2025 | 7.97 | 7.85 | 7.85 | 8.05 | 7.76 | 282,044 |
| July 11, 2025 | 8.07 | 8.01 | 8.01 | 8.1 | 7.88 | 302,944 |
| July 10, 2025 | 7.96 | 8.11 | 8.11 | 8.24 | 7.95 | 361,200 |
| July 09, 2025 | 7.76 | 7.99 | 7.99 | 8.1 | 7.67 | 479,000 |
| July 08, 2025 | 7.64 | 7.72 | 7.72 | 7.8 | 7.64 | 294,000 |
| July 07, 2025 | 7.29 | 7.6 | 7.6 | 7.72 | 7.28 | 579,600 |
| July 03, 2025 | 7.25 | 7.35 | 7.35 | 7.37 | 7.23 | 317,500 |
| July 02, 2025 | 7.22 | 7.2 | 7.2 | 7.22 | 7.1 | 233,200 |
| July 01, 2025 | 7.1 | 7.2 | 7.2 | 7.32 | 7.05 | 407,019 |
| June 30, 2025 | 7.21 | 7.12 | 7.12 | 7.23 | 7.11 | 264,531 |
| June 27, 2025 | 7.21 | 7.17 | 7.17 | 7.31 | 7.11 | 1.32M |
| June 26, 2025 | 7.13 | 7.21 | 7.21 | 7.41 | 7.13 | 270,549 |
| June 25, 2025 | 7.19 | 7.08 | 7.08 | 7.22 | 7.07 | 209,807 |
| June 24, 2025 | 7.17 | 7.2 | 7.2 | 7.37 | 7.17 | 409,703 |
| June 23, 2025 | 7.06 | 7.12 | 7.12 | 7.17 | 6.98 | 300,400 |
| June 20, 2025 | 7.13 | 7.08 | 7.08 | 7.2 | 7.07 | 1.18M |
| June 18, 2025 | 6.96 | 7.08 | 7.08 | 7.21 | 6.93 | 411,700 |
| June 17, 2025 | 6.97 | 6.98 | 6.98 | 7.16 | 6.95 | 518,600 |
| June 16, 2025 | 6.97 | 6.99 | 6.99 | 7.14 | 6.94 | 400,715 |
| June 13, 2025 | 6.69 | 6.88 | 6.88 | 6.96 | 6.61 | 287,600 |
| June 12, 2025 | 6.91 | 6.83 | 6.83 | 6.93 | 6.77 | 310,782 |
| June 11, 2025 | 7.03 | 6.97 | 6.97 | 7.03 | 6.78 | 369,035 |