8.52
-0.13(-1.50%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.77 | 8.65 | 8.65 | 8.84 | 8.64 | 32,600 |
| September 04, 2025 | 8.75 | 8.84 | 8.84 | 8.98 | 8.75 | 37,514 |
| September 03, 2025 | 8.84 | 8.77 | 8.77 | 9.11 | 8.77 | 130,301 |
| September 02, 2025 | 8.06 | 8.63 | 8.63 | 8.69 | 8.05 | 147,200 |
| August 29, 2025 | 8.94 | 8.85 | 8.85 | 8.99 | 8.73 | 35,800 |
| August 28, 2025 | 9.05 | 8.84 | 8.84 | 9.05 | 8.76 | 33,004 |
| August 27, 2025 | 8.94 | 8.75 | 8.75 | 8.99 | 8.71 | 58,200 |
| August 26, 2025 | 9.15 | 8.96 | 8.96 | 9.18 | 8.8 | 1.01M |
| August 25, 2025 | 9.12 | 9.43 | 9.43 | 9.5 | 9.01 | 347,449 |
| August 22, 2025 | 11.83 | 11.64 | 11.64 | 11.91 | 11.46 | 48,007 |
| August 21, 2025 | 11.62 | 11.19 | 11.19 | 11.62 | 11.18 | 68,005 |
| August 20, 2025 | 11.55 | 11.5 | 11.5 | 11.64 | 11.41 | 39,800 |
| August 19, 2025 | 12.25 | 11.46 | 11.46 | 12.25 | 11.37 | 107,033 |
| August 18, 2025 | 11.85 | 12.14 | 12.14 | 12.2 | 11.75 | 141,312 |
| August 15, 2025 | 11.37 | 11.53 | 11.53 | 11.53 | 11.1 | 107,830 |
| August 14, 2025 | 10.55 | 10.47 | 10.47 | 10.65 | 10.11 | 118,910 |
| August 13, 2025 | 10.45 | 11.16 | 11.16 | 11.18 | 10.45 | 133,067 |
| August 12, 2025 | 9.12 | 9.4 | 9.4 | 9.4 | 8.99 | 119,842 |
| August 11, 2025 | 8.98 | 8.5 | 8.5 | 8.98 | 8.28 | 188,663 |
| August 08, 2025 | 8.69 | 9.11 | 9.11 | 9.13 | 8.61 | 185,169 |
| August 07, 2025 | 8.46 | 8.25 | 8.25 | 8.49 | 8.11 | 100,031 |
| August 06, 2025 | 7.95 | 8.19 | 8.19 | 8.32 | 7.9 | 106,200 |
| August 05, 2025 | 7.66 | 7.87 | 7.87 | 7.95 | 7.61 | 60,805 |
| August 04, 2025 | 7.39 | 7.5 | 7.5 | 7.5 | 7.32 | 21,700 |
| August 01, 2025 | 7.26 | 7.22 | 7.22 | 7.31 | 7.15 | 23,300 |
| July 31, 2025 | 7.48 | 7.35 | 7.35 | 7.56 | 7.28 | 15,737 |
| July 30, 2025 | 7.82 | 7.65 | 7.65 | 7.82 | 7.36 | 63,353 |
| July 29, 2025 | 7.75 | 7.76 | 7.76 | 7.76 | 7.56 | 15,400 |
| July 28, 2025 | 7.67 | 7.61 | 7.61 | 7.68 | 7.53 | 89,148 |
| July 25, 2025 | 7.8 | 7.68 | 7.68 | 7.83 | 7.66 | 101,452 |
| July 24, 2025 | 7.76 | 7.59 | 7.59 | 8.5 | 7.54 | 358,500 |
| July 23, 2025 | 6.52 | 7.32 | 7.32 | 7.5 | 6.37 | 102,579 |
| July 22, 2025 | 6.25 | 6.23 | 6.23 | 6.27 | 5.95 | 12,100 |
| July 21, 2025 | 6.36 | 6.35 | 6.35 | 6.47 | 6.35 | 14,024 |
| July 18, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.52 | 2,600 |
| July 17, 2025 | 6.51 | 6.5 | 6.5 | 6.6 | 6.37 | 7,142 |
| July 16, 2025 | 6.46 | 6.49 | 6.49 | 6.57 | 6.46 | 6,000 |
| July 15, 2025 | 6.53 | 6.45 | 6.45 | 6.73 | 6.16 | 18,115 |
| July 14, 2025 | 6.21 | 6.08 | 6.08 | 6.31 | 6.08 | 7,300 |
| July 11, 2025 | 6.03 | 6.07 | 6.07 | 6.29 | 5.82 | 11,600 |
| July 10, 2025 | 6.04 | 6.01 | 6.01 | 6.09 | 5.95 | 20,000 |
| July 09, 2025 | 5.9 | 5.9 | 5.9 | 6.19 | 5.77 | 35,000 |
| July 08, 2025 | 5.77 | 5.84 | 5.84 | 5.99 | 5.69 | 22,400 |
| July 07, 2025 | 5.69 | 5.74 | 5.74 | 5.87 | 5.69 | 12,500 |
| July 03, 2025 | 5.79 | 5.81 | 5.81 | 5.87 | 5.68 | 6,647 |
| July 02, 2025 | 5.83 | 5.81 | 5.81 | 6.06 | 5.66 | 6,504 |
| July 01, 2025 | 5.88 | 5.72 | 5.72 | 6.08 | 5.63 | 15,600 |
| June 30, 2025 | 5.78 | 5.67 | 5.67 | 5.78 | 5.57 | 11,500 |
| June 27, 2025 | 5.64 | 5.8 | 5.8 | 5.97 | 5.64 | 26,900 |
| June 26, 2025 | 5.5 | 5.75 | 5.75 | 5.8 | 5.5 | 10,400 |
| June 25, 2025 | 5.71 | 5.5 | 5.5 | 5.72 | 5.5 | 1,700 |
| June 24, 2025 | 5.69 | 5.6 | 5.6 | 5.71 | 5.49 | 7,400 |
| June 23, 2025 | 5.56 | 5.59 | 5.59 | 5.6 | 5.43 | 9,500 |
| June 20, 2025 | 5.71 | 5.62 | 5.62 | 5.77 | 5.62 | 11,600 |
| June 18, 2025 | 5.77 | 5.72 | 5.72 | 5.79 | 5.71 | 9,205 |
| June 17, 2025 | 5.84 | 5.88 | 5.88 | 6.02 | 5.7 | 23,300 |
| June 16, 2025 | 5.96 | 6.07 | 6.07 | 6.21 | 5.96 | 31,348 |
| June 13, 2025 | 6.16 | 6 | 6 | 6.28 | 6 | 12,704 |
| June 12, 2025 | 6.3 | 6.15 | 6.15 | 6.4 | 6.02 | 7,965 |
| June 11, 2025 | 6.24 | 6.27 | 6.27 | 6.3 | 6.14 | 3,573 |