8.21
-0.195(-2.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 8.43 | 8.4 | 8.4 | 8.79 | 8.31 | 3.46M |
| September 29, 2025 | 8.54 | 8.44 | 8.44 | 8.8 | 8.32 | 2.55M |
| September 26, 2025 | 8.04 | 8.53 | 8.53 | 8.56 | 7.89 | 2.5M |
| September 25, 2025 | 7.51 | 7.97 | 7.97 | 8.19 | 7.46 | 3.29M |
| September 24, 2025 | 7.46 | 7.8 | 7.8 | 8 | 7.36 | 1.91M |
| September 23, 2025 | 7.37 | 7.28 | 7.28 | 7.5 | 7.05 | 1.73M |
| September 22, 2025 | 7.53 | 7.45 | 7.45 | 7.65 | 6.96 | 2.15M |
| September 19, 2025 | 7.89 | 7.6 | 7.6 | 7.98 | 7.57 | 7.84M |
| September 18, 2025 | 7.72 | 7.87 | 7.87 | 8.04 | 7.65 | 3.74M |
| September 17, 2025 | 7.38 | 7.62 | 7.62 | 7.96 | 7.3 | 4.16M |
| September 16, 2025 | 6.85 | 7.35 | 7.35 | 7.42 | 6.78 | 3.95M |
| September 15, 2025 | 6.58 | 6.82 | 6.82 | 6.83 | 6.38 | 3.14M |
| September 12, 2025 | 6.9 | 6.53 | 6.53 | 6.9 | 6.51 | 1.78M |
| September 11, 2025 | 6.36 | 6.84 | 6.84 | 6.89 | 6.32 | 1.23M |
| September 10, 2025 | 6.85 | 6.36 | 6.36 | 6.85 | 6.25 | 1.36M |
| September 09, 2025 | 6.82 | 6.82 | 6.82 | 6.98 | 6.68 | 837,855 |
| September 08, 2025 | 6.88 | 6.81 | 6.81 | 7.15 | 6.75 | 1.71M |
| September 05, 2025 | 6.91 | 6.94 | 6.94 | 7.4 | 6.78 | 3.92M |
| September 04, 2025 | 6.7 | 6.83 | 6.83 | 6.86 | 6.43 | 1.14M |
| September 03, 2025 | 6.62 | 6.7 | 6.7 | 6.8 | 6.28 | 1.18M |
| September 02, 2025 | 6.61 | 6.66 | 6.66 | 6.84 | 6.61 | 689,412 |
| August 29, 2025 | 6.85 | 6.71 | 6.71 | 6.85 | 6.64 | 721,300 |
| August 28, 2025 | 6.93 | 6.82 | 6.82 | 7.01 | 6.77 | 658,800 |
| August 27, 2025 | 6.57 | 6.9 | 6.9 | 7.05 | 6.52 | 1.11M |
| August 26, 2025 | 6.51 | 6.68 | 6.68 | 6.75 | 6.51 | 1.61M |
| August 25, 2025 | 6.85 | 6.72 | 6.72 | 6.94 | 6.63 | 1.05M |
| August 22, 2025 | 7.04 | 6.9 | 6.9 | 7.19 | 6.8 | 1.5M |
| August 21, 2025 | 6.68 | 7.01 | 7.01 | 7.04 | 6.6 | 712,640 |
| August 20, 2025 | 6.83 | 6.75 | 6.75 | 7.01 | 6.69 | 1.04M |
| August 19, 2025 | 7.35 | 6.96 | 6.96 | 7.42 | 6.63 | 2.85M |
| August 18, 2025 | 6.8 | 7.22 | 7.22 | 7.23 | 6.78 | 2.4M |
| August 15, 2025 | 6.97 | 6.77 | 6.77 | 7.01 | 6.76 | 1.02M |
| August 14, 2025 | 6.74 | 6.92 | 6.92 | 6.97 | 6.65 | 640,100 |
| August 13, 2025 | 6.85 | 6.88 | 6.88 | 7.15 | 6.6 | 1.25M |
| August 12, 2025 | 6.54 | 6.76 | 6.76 | 6.84 | 6.39 | 1.08M |
| August 11, 2025 | 6.5 | 6.41 | 6.41 | 6.63 | 6.27 | 1.28M |
| August 08, 2025 | 6.61 | 6.61 | 6.61 | 6.74 | 6.33 | 999,614 |
| August 07, 2025 | 6.62 | 6.61 | 6.61 | 6.8 | 6.49 | 2.51M |
| August 06, 2025 | 6.91 | 6.5 | 6.5 | 6.97 | 6.21 | 2.05M |
| August 05, 2025 | 6.72 | 6.91 | 6.91 | 7.07 | 6.34 | 2.28M |
| August 04, 2025 | 6.53 | 6.59 | 6.59 | 6.96 | 6.38 | 2.54M |
| August 01, 2025 | 5.77 | 6.53 | 6.53 | 6.82 | 5.77 | 5.24M |
| July 31, 2025 | 6.23 | 6.04 | 6.04 | 6.3 | 5.8 | 2.48M |
| July 30, 2025 | 6.59 | 6.3 | 6.3 | 6.69 | 6.13 | 3.19M |
| July 29, 2025 | 6.69 | 6.46 | 6.46 | 6.76 | 6.35 | 1.62M |
| July 28, 2025 | 6.91 | 6.67 | 6.67 | 7.1 | 6.66 | 1.09M |
| July 25, 2025 | 6.74 | 6.82 | 6.82 | 7.11 | 6.68 | 1.29M |
| July 24, 2025 | 6.89 | 6.75 | 6.75 | 7 | 6.71 | 932,200 |
| July 23, 2025 | 6.83 | 6.88 | 6.88 | 7.2 | 6.7 | 1.95M |
| July 22, 2025 | 6.8 | 6.68 | 6.68 | 6.85 | 6.36 | 1.8M |
| July 21, 2025 | 6.84 | 6.77 | 6.77 | 7.02 | 6.52 | 1.08M |
| July 18, 2025 | 6.98 | 6.77 | 6.77 | 7.14 | 6.62 | 1.26M |
| July 17, 2025 | 6.39 | 6.86 | 6.86 | 6.97 | 6.39 | 1.68M |
| July 16, 2025 | 6 | 6.35 | 6.35 | 6.36 | 5.9 | 2.43M |
| July 15, 2025 | 6.19 | 5.91 | 5.91 | 6.32 | 5.83 | 1.48M |
| July 14, 2025 | 5.93 | 6.09 | 6.09 | 6.4 | 5.83 | 1.41M |
| July 11, 2025 | 6 | 5.93 | 5.93 | 6.18 | 5.75 | 1.38M |
| July 10, 2025 | 6.06 | 6.11 | 6.11 | 6.2 | 5.86 | 1.59M |
| July 09, 2025 | 5.8 | 6.04 | 6.04 | 6.4 | 5.77 | 3.17M |
| July 08, 2025 | 5.49 | 5.7 | 5.7 | 5.78 | 5.48 | 1.61M |