8.45
-0.06(-0.71%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 8.5 | 8.51 | 8.51 | 8.61 | 8.5 | 562 |
September 04, 2025 | 8.54 | 8.52 | 8.52 | 8.54 | 8.28 | 2,600 |
September 03, 2025 | 8.65 | 8.69 | 8.69 | 8.78 | 8.59 | 7,703 |
September 02, 2025 | 8.49 | 8.53 | 8.53 | 8.53 | 8.2 | 2,300 |
August 29, 2025 | 8.34 | 8.41 | 8.41 | 8.41 | 8.13 | 7,800 |
August 28, 2025 | 8.01 | 8.03 | 8.03 | 8.4 | 7.98 | 5,393 |
August 27, 2025 | 8.18 | 8.09 | 8.09 | 8.21 | 7.87 | 6,700 |
August 26, 2025 | 8.07 | 8.19 | 8.19 | 8.42 | 8.07 | 2,427 |
August 25, 2025 | 8.37 | 8.04 | 8.04 | 8.59 | 8 | 7,900 |
August 22, 2025 | 8.21 | 8.37 | 8.37 | 8.49 | 8.15 | 1,900 |
August 21, 2025 | 8.15 | 8.3 | 8.3 | 8.56 | 8.15 | 12,601 |
August 20, 2025 | 7.85 | 7.96 | 7.96 | 7.98 | 7.85 | 4,000 |
August 19, 2025 | 7.83 | 7.83 | 7.83 | 7.9 | 7.83 | 2,500 |
August 18, 2025 | 7.9 | 7.81 | 7.81 | 7.94 | 7.81 | 1,700 |
August 15, 2025 | 7.92 | 7.87 | 7.87 | 7.95 | 7.83 | 1,900 |
August 14, 2025 | 8 | 7.86 | 7.86 | 8.19 | 7.8 | 10,844 |
August 13, 2025 | 8.18 | 8.06 | 8.06 | 8.23 | 8.06 | 4,300 |
August 12, 2025 | 7.89 | 8.05 | 8.05 | 8.14 | 7.89 | 3,200 |
August 11, 2025 | 7.89 | 7.85 | 7.85 | 8 | 7.85 | 8,300 |
August 08, 2025 | 7.94 | 7.9 | 7.9 | 8.08 | 7.9 | 8,400 |
August 07, 2025 | 8.35 | 7.94 | 7.94 | 8.35 | 7.94 | 5,400 |
August 06, 2025 | 8.15 | 7.94 | 7.94 | 8.15 | 7.94 | 6,100 |
August 05, 2025 | 8.06 | 7.99 | 7.99 | 8.36 | 7.99 | 2,000 |
August 04, 2025 | 8.05 | 8.06 | 8.06 | 8.14 | 8.03 | 1,722 |
August 01, 2025 | 7.9 | 8.01 | 8.01 | 8.49 | 7.82 | 4,800 |
July 31, 2025 | 7.89 | 7.8 | 7.8 | 8.18 | 7.8 | 9,200 |
July 30, 2025 | 8.14 | 7.88 | 7.88 | 8.3 | 7.86 | 23,307 |
July 29, 2025 | 8.36 | 8.14 | 8.14 | 8.45 | 8.14 | 11,406 |
July 28, 2025 | 8.34 | 8.43 | 8.43 | 8.59 | 8.22 | 19,939 |
July 25, 2025 | 9.13 | 8.37 | 8.37 | 9.29 | 8.33 | 23,440 |
July 24, 2025 | 9.57 | 9.4 | 9.15 | 9.78 | 9.25 | 38,867 |
July 23, 2025 | 9.69 | 9.58 | 9.33 | 9.69 | 9.43 | 14,200 |
July 22, 2025 | 9.33 | 9.52 | 9.27 | 9.78 | 9.33 | 6,004 |
July 21, 2025 | 9.2 | 9.37 | 9.12 | 9.88 | 9.2 | 13,637 |
July 18, 2025 | 9.26 | 9.15 | 8.9 | 9.36 | 9.09 | 10,900 |
July 17, 2025 | 8.97 | 9.16 | 8.92 | 9.3 | 8.97 | 6,737 |
July 16, 2025 | 9.22 | 9.3 | 9.05 | 9.42 | 9.04 | 28,629 |
July 15, 2025 | 8.89 | 9.08 | 8.84 | 9.09 | 8.27 | 31,400 |
July 14, 2025 | 8.16 | 8.11 | 7.89 | 8.19 | 8.08 | 1,800 |
July 11, 2025 | 8.26 | 8.12 | 8.12 | 8.26 | 8.07 | 2,400 |
July 10, 2025 | 8.09 | 8.2 | 8.2 | 8.2 | 8.04 | 2,530 |
July 09, 2025 | 8.1 | 8.08 | 8.08 | 8.1 | 8.08 | 3,200 |
July 08, 2025 | 8.24 | 8.09 | 8.09 | 8.24 | 8.09 | 3,538 |
July 07, 2025 | 8.08 | 8.26 | 8.26 | 8.29 | 8 | 2,000 |
July 03, 2025 | 8.01 | 8.1 | 8.1 | 8.15 | 8.01 | 4,215 |
July 02, 2025 | 8.15 | 8.07 | 8.07 | 8.15 | 8.07 | 4,408 |
July 01, 2025 | 8.1 | 8.03 | 8.03 | 8.1 | 8.02 | 1,400 |
June 30, 2025 | 8.15 | 8 | 8 | 8.21 | 7.94 | 6,933 |
June 27, 2025 | 8.15 | 8.15 | 8.15 | 8.2 | 8.11 | 4,100 |
June 26, 2025 | 8.16 | 8.3 | 8.3 | 8.3 | 8.16 | 600 |
June 25, 2025 | 8.1 | 8.35 | 8.35 | 8.35 | 8.1 | 1,200 |
June 24, 2025 | 8.27 | 8.12 | 8.12 | 8.27 | 8.12 | 2,044 |
June 23, 2025 | 8.33 | 8.21 | 8.21 | 8.34 | 8.18 | 2,234 |
June 20, 2025 | 8.15 | 8.18 | 8.18 | 8.28 | 8.13 | 1,500 |
June 18, 2025 | 8.19 | 8.18 | 8.18 | 8.2 | 8.15 | 1,100 |
June 17, 2025 | 8.23 | 8.17 | 8.17 | 8.25 | 8.14 | 4,700 |
June 16, 2025 | 8.14 | 8.31 | 8.31 | 8.5 | 8.14 | 6,423 |
June 13, 2025 | 8.12 | 8.13 | 8.13 | 8.19 | 8.12 | 3,840 |
June 12, 2025 | 8.21 | 8.2 | 8.2 | 8.25 | 8.15 | 3,000 |
June 11, 2025 | 8.27 | 8.31 | 8.31 | 8.44 | 8.27 | 3,100 |