8.62
-0.21(-2.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.61 | 8.62 | 8.62 | 8.67 | 8.54 | 976,505 |
| September 25, 2025 | 9 | 8.83 | 8.59 | 9.05 | 8.74 | 1.15M |
| September 24, 2025 | 9.03 | 9.06 | 8.81 | 9.11 | 9 | 823,451 |
| September 23, 2025 | 9.07 | 9.05 | 8.8 | 9.17 | 9.02 | 623,200 |
| September 22, 2025 | 9.23 | 9.07 | 8.82 | 9.25 | 9.04 | 629,100 |
| September 19, 2025 | 9.36 | 9.24 | 9.24 | 9.41 | 9.2 | 2.17M |
| September 18, 2025 | 9.25 | 9.34 | 9.34 | 9.39 | 9.22 | 551,231 |
| September 17, 2025 | 9.13 | 9.25 | 9.25 | 9.35 | 9.1 | 1.12M |
| September 16, 2025 | 9.29 | 9.27 | 9.27 | 9.42 | 9.13 | 969,437 |
| September 15, 2025 | 9.51 | 9.45 | 9.45 | 9.51 | 9.38 | 452,128 |
| September 12, 2025 | 9.44 | 9.44 | 9.44 | 9.5 | 9.39 | 754,600 |
| September 11, 2025 | 9.49 | 9.43 | 9.43 | 9.6 | 9.42 | 832,035 |
| September 10, 2025 | 9.56 | 9.47 | 9.47 | 9.63 | 9.45 | 405,921 |
| September 09, 2025 | 9.68 | 9.51 | 9.51 | 9.71 | 9.5 | 440,520 |
| September 08, 2025 | 9.66 | 9.72 | 9.72 | 9.82 | 9.64 | 1.09M |
| September 05, 2025 | 9.55 | 9.68 | 9.68 | 9.85 | 9.55 | 2.2M |
| September 04, 2025 | 9.42 | 9.51 | 9.51 | 9.52 | 9.39 | 518,100 |
| September 03, 2025 | 9.29 | 9.39 | 9.39 | 9.4 | 9.29 | 335,460 |
| September 02, 2025 | 9.21 | 9.32 | 9.32 | 9.34 | 9.19 | 316,310 |
| August 29, 2025 | 9.23 | 9.35 | 9.35 | 9.38 | 9.23 | 674,500 |
| August 28, 2025 | 9.3 | 9.27 | 9.27 | 9.32 | 9.18 | 272,700 |
| August 27, 2025 | 9.27 | 9.25 | 9.25 | 9.36 | 9.22 | 383,600 |
| August 26, 2025 | 9.15 | 9.3 | 9.3 | 9.32 | 9.11 | 500,600 |
| August 25, 2025 | 9.22 | 9.17 | 9.17 | 9.23 | 9.16 | 602,200 |
| August 22, 2025 | 9.03 | 9.22 | 9.22 | 9.32 | 8.97 | 850,044 |
| August 21, 2025 | 9.16 | 9.01 | 9.01 | 9.16 | 8.99 | 842,433 |
| August 20, 2025 | 9.13 | 9.17 | 9.17 | 9.2 | 9.11 | 403,548 |
| August 19, 2025 | 9.06 | 9.13 | 9.13 | 9.22 | 9.05 | 515,814 |
| August 18, 2025 | 9.07 | 9.05 | 9.05 | 9.15 | 9.04 | 324,699 |
| August 15, 2025 | 9.07 | 9.1 | 9.1 | 9.19 | 9.07 | 505,700 |
| August 14, 2025 | 9.04 | 9.06 | 9.06 | 9.09 | 9 | 262,600 |
| August 13, 2025 | 9.04 | 9.18 | 9.18 | 9.19 | 9.03 | 371,550 |
| August 12, 2025 | 8.82 | 9.02 | 9.02 | 9.06 | 8.79 | 449,900 |
| August 11, 2025 | 8.91 | 8.76 | 8.76 | 8.91 | 8.72 | 424,742 |
| August 08, 2025 | 8.91 | 8.89 | 8.89 | 8.97 | 8.88 | 358,533 |
| August 07, 2025 | 8.86 | 8.94 | 8.94 | 8.96 | 8.86 | 475,541 |
| August 06, 2025 | 8.93 | 8.83 | 8.83 | 8.93 | 8.82 | 370,077 |
| August 05, 2025 | 8.93 | 8.9 | 8.9 | 9.05 | 8.86 | 543,100 |
| August 04, 2025 | 8.7 | 8.92 | 8.92 | 8.99 | 8.7 | 848,953 |
| August 01, 2025 | 8.67 | 8.67 | 8.67 | 8.73 | 8.61 | 687,030 |
| July 31, 2025 | 8.74 | 8.7 | 8.7 | 8.8 | 8.62 | 1.18M |
| July 30, 2025 | 8.7 | 8.75 | 8.75 | 9.08 | 8.7 | 1.54M |
| July 29, 2025 | 8.44 | 8.38 | 8.38 | 8.44 | 8.36 | 401,200 |
| July 28, 2025 | 8.48 | 8.37 | 8.37 | 8.58 | 8.32 | 502,996 |
| July 25, 2025 | 8.34 | 8.49 | 8.49 | 8.49 | 8.32 | 736,303 |
| July 24, 2025 | 8.27 | 8.36 | 8.36 | 8.46 | 8.27 | 483,600 |
| July 23, 2025 | 8.22 | 8.27 | 8.27 | 8.33 | 8.22 | 520,845 |
| July 22, 2025 | 8.04 | 8.22 | 8.22 | 8.28 | 8.04 | 489,908 |
| July 21, 2025 | 8.08 | 8.04 | 8.04 | 8.12 | 8.03 | 439,407 |
| July 18, 2025 | 8.19 | 8.07 | 8.07 | 8.25 | 8.01 | 980,900 |
| July 17, 2025 | 8.18 | 8.1 | 8.1 | 8.28 | 8.1 | 706,200 |
| July 16, 2025 | 8.1 | 8.19 | 8.19 | 8.2 | 8.08 | 593,100 |
| July 15, 2025 | 8.19 | 8.04 | 8.04 | 8.24 | 8.04 | 637,037 |
| July 14, 2025 | 8.1 | 8.19 | 8.19 | 8.2 | 8.09 | 538,032 |
| July 11, 2025 | 8.14 | 8.15 | 8.15 | 8.22 | 8.08 | 527,100 |
| July 10, 2025 | 8.07 | 8.16 | 8.16 | 8.21 | 8.07 | 549,525 |
| July 09, 2025 | 8 | 8.1 | 8.1 | 8.12 | 8 | 342,541 |
| July 08, 2025 | 7.97 | 7.97 | 7.97 | 8.09 | 7.97 | 692,500 |
| July 07, 2025 | 7.98 | 7.97 | 7.97 | 8.08 | 7.95 | 688,449 |
| July 03, 2025 | 8.07 | 8.06 | 8.06 | 8.18 | 8.01 | 357,000 |
