8.42
+0.17(+2.06%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.24 | 8.42 | 8.42 | 8.44 | 8.21 | 497,100 |
| September 04, 2025 | 8.23 | 8.25 | 8.25 | 8.3 | 8.16 | 466,725 |
| September 03, 2025 | 8.21 | 8.31 | 8.31 | 8.48 | 8.19 | 556,864 |
| September 02, 2025 | 8.18 | 8.14 | 8.14 | 8.27 | 8.12 | 497,100 |
| August 29, 2025 | 8.16 | 8.2 | 8.2 | 8.2 | 8.08 | 443,800 |
| August 28, 2025 | 8.1 | 8.13 | 8.13 | 8.19 | 8.07 | 334,040 |
| August 27, 2025 | 7.98 | 8.1 | 8.1 | 8.13 | 7.96 | 378,009 |
| August 26, 2025 | 7.99 | 8.01 | 8.01 | 8.04 | 7.92 | 341,932 |
| August 25, 2025 | 8.1 | 8.03 | 8.03 | 8.12 | 7.98 | 490,455 |
| August 22, 2025 | 8.08 | 8.09 | 8.09 | 8.2 | 8 | 680,443 |
| August 21, 2025 | 7.58 | 8.02 | 8.02 | 8.03 | 7.57 | 1.26M |
| August 20, 2025 | 7.56 | 7.55 | 7.55 | 7.63 | 7.51 | 509,921 |
| August 19, 2025 | 7.54 | 7.41 | 7.41 | 7.57 | 7.38 | 417,936 |
| August 18, 2025 | 7.4 | 7.55 | 7.55 | 7.62 | 7.38 | 563,600 |
| August 15, 2025 | 7.42 | 7.43 | 7.43 | 7.43 | 7.34 | 950,217 |
| August 14, 2025 | 7.58 | 7.41 | 7.41 | 7.61 | 7.37 | 541,638 |
| August 13, 2025 | 7.47 | 7.59 | 7.59 | 7.62 | 7.47 | 573,100 |
| August 12, 2025 | 7.47 | 7.51 | 7.51 | 7.64 | 7.45 | 631,107 |
| August 11, 2025 | 7.43 | 7.44 | 7.44 | 7.48 | 7.35 | 580,800 |
| August 08, 2025 | 7.62 | 7.43 | 7.43 | 7.77 | 7.38 | 657,125 |
| August 07, 2025 | 7.7 | 7.58 | 7.58 | 7.71 | 7.57 | 367,610 |
| August 06, 2025 | 7.78 | 7.67 | 7.67 | 7.8 | 7.67 | 523,700 |
| August 05, 2025 | 7.45 | 7.79 | 7.79 | 7.84 | 7.44 | 880,012 |
| August 04, 2025 | 7.27 | 7.54 | 7.54 | 7.55 | 7.22 | 945,708 |
| August 01, 2025 | 7.25 | 7.23 | 7.23 | 7.28 | 7.14 | 808,401 |
| July 31, 2025 | 7.41 | 7.2 | 7.2 | 7.48 | 7.12 | 1.31M |
| July 30, 2025 | 7.84 | 7.67 | 7.67 | 7.85 | 7.56 | 638,948 |
| July 29, 2025 | 7.64 | 7.76 | 7.76 | 7.81 | 7.59 | 780,400 |
| July 28, 2025 | 7.6 | 7.68 | 7.68 | 7.68 | 7.55 | 642,524 |
| July 25, 2025 | 7.6 | 7.52 | 7.52 | 7.63 | 7.51 | 484,642 |
| July 24, 2025 | 7.64 | 7.66 | 7.66 | 7.75 | 7.6 | 648,900 |
| July 23, 2025 | 7.53 | 7.69 | 7.69 | 7.74 | 7.52 | 577,200 |
| July 22, 2025 | 7.5 | 7.46 | 7.46 | 7.55 | 7.44 | 578,800 |
| July 21, 2025 | 7.57 | 7.45 | 7.45 | 7.57 | 7.39 | 501,200 |
| July 18, 2025 | 7.69 | 7.58 | 7.58 | 7.69 | 7.53 | 733,900 |
| July 17, 2025 | 7.52 | 7.64 | 7.64 | 7.69 | 7.48 | 831,737 |
| July 16, 2025 | 7.54 | 7.51 | 7.51 | 7.62 | 7.44 | 700,900 |
| July 15, 2025 | 7.69 | 7.59 | 7.59 | 7.77 | 7.59 | 443,504 |
| July 14, 2025 | 7.72 | 7.7 | 7.7 | 7.77 | 7.56 | 560,300 |
| July 11, 2025 | 7.8 | 7.74 | 7.74 | 7.85 | 7.7 | 466,709 |
| July 10, 2025 | 7.59 | 7.78 | 7.78 | 7.89 | 7.55 | 871,400 |
| July 09, 2025 | 7.9 | 7.61 | 7.61 | 7.9 | 7.52 | 755,100 |
| July 08, 2025 | 8.07 | 7.94 | 7.94 | 8.08 | 7.88 | 819,700 |
| July 07, 2025 | 7.7 | 8.08 | 8.08 | 8.08 | 7.7 | 1.21M |
| July 03, 2025 | 7.53 | 7.75 | 7.75 | 7.8 | 7.46 | 772,900 |
| July 02, 2025 | 7.28 | 7.55 | 7.55 | 7.61 | 7.22 | 1.16M |
| July 01, 2025 | 8.3 | 8.28 | 7.28 | 8.36 | 8.18 | 1.06M |
| June 30, 2025 | 8.47 | 8.25 | 7.25 | 8.47 | 8.14 | 1.1M |
| June 27, 2025 | 8.58 | 8.44 | 8.44 | 8.58 | 8.33 | 1.32M |
| June 26, 2025 | 8.76 | 8.58 | 8.58 | 8.77 | 8.56 | 896,607 |
| June 25, 2025 | 8.76 | 8.73 | 8.73 | 8.81 | 8.64 | 914,500 |
| June 24, 2025 | 8.73 | 8.73 | 8.73 | 8.84 | 8.52 | 803,307 |
| June 23, 2025 | 9.12 | 8.86 | 8.86 | 9.32 | 8.81 | 1.24M |
| June 20, 2025 | 9.29 | 9.04 | 9.04 | 9.29 | 8.98 | 1.64M |
| June 18, 2025 | 9.3 | 9.24 | 9.24 | 9.32 | 9.1 | 1.12M |
| June 17, 2025 | 9.07 | 9.27 | 9.27 | 9.35 | 9.02 | 1.14M |
| June 16, 2025 | 9.04 | 8.97 | 8.97 | 9.13 | 8.78 | 1.03M |
| June 13, 2025 | 8.6 | 9 | 9 | 9.02 | 8.47 | 1.83M |
| June 12, 2025 | 8.45 | 8.55 | 8.55 | 8.62 | 8.36 | 605,200 |
| June 11, 2025 | 8.25 | 8.38 | 8.38 | 8.46 | 8.21 | 593,731 |