8.04
+0.01(+0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 8.05 | 8.04 | 8.04 | 8.06 | 8.03 | 105,813 |
| September 05, 2025 | 8.02 | 8.03 | 8.03 | 8.04 | 8 | 97,415 |
| September 04, 2025 | 8.02 | 8 | 8 | 8.02 | 7.96 | 71,310 |
| September 03, 2025 | 7.99 | 8.02 | 8.02 | 8.03 | 7.99 | 24,300 |
| September 02, 2025 | 8.05 | 7.96 | 7.96 | 8.05 | 7.96 | 47,800 |
| August 29, 2025 | 8 | 8 | 8 | 8.01 | 7.98 | 22,535 |
| August 28, 2025 | 8.02 | 7.98 | 7.98 | 8.02 | 7.95 | 46,600 |
| August 27, 2025 | 7.99 | 7.99 | 7.99 | 8 | 7.96 | 35,100 |
| August 26, 2025 | 8 | 7.99 | 7.99 | 8 | 7.96 | 75,900 |
| August 25, 2025 | 7.98 | 7.96 | 7.96 | 7.98 | 7.94 | 11,500 |
| August 22, 2025 | 7.93 | 7.97 | 7.97 | 7.99 | 7.93 | 28,032 |
| August 21, 2025 | 7.95 | 7.92 | 7.92 | 7.95 | 7.91 | 57,636 |
| August 20, 2025 | 7.94 | 7.93 | 7.93 | 7.94 | 7.9 | 20,707 |
| August 19, 2025 | 7.96 | 7.94 | 7.94 | 7.97 | 7.91 | 22,843 |
| August 18, 2025 | 7.97 | 7.95 | 7.95 | 7.97 | 7.94 | 24,700 |
| August 15, 2025 | 7.92 | 7.93 | 7.93 | 7.97 | 7.9 | 21,406 |
| August 14, 2025 | 7.94 | 7.9 | 7.9 | 7.94 | 7.88 | 32,518 |
| August 13, 2025 | 7.94 | 7.92 | 7.92 | 7.95 | 7.9 | 20,410 |
| August 12, 2025 | 7.93 | 7.9 | 7.9 | 7.95 | 7.87 | 28,227 |
| August 11, 2025 | 7.93 | 7.94 | 7.94 | 7.94 | 7.9 | 47,500 |
| August 08, 2025 | 7.97 | 7.97 | 7.89 | 7.97 | 7.96 | 41,798 |
| August 07, 2025 | 7.96 | 7.97 | 7.89 | 7.97 | 7.93 | 25,534 |
| August 06, 2025 | 7.91 | 7.92 | 7.84 | 7.96 | 7.91 | 35,300 |
| August 05, 2025 | 7.93 | 7.92 | 7.84 | 7.93 | 7.9 | 17,900 |
| August 04, 2025 | 7.88 | 7.92 | 7.84 | 7.96 | 7.87 | 61,629 |
| August 01, 2025 | 7.87 | 7.88 | 7.88 | 7.9 | 7.86 | 22,000 |
| July 31, 2025 | 7.86 | 7.87 | 7.87 | 7.91 | 7.86 | 27,015 |
| July 30, 2025 | 7.86 | 7.86 | 7.86 | 7.88 | 7.8 | 14,862 |
| July 29, 2025 | 7.84 | 7.85 | 7.85 | 7.86 | 7.82 | 20,800 |
| July 28, 2025 | 7.8 | 7.82 | 7.82 | 7.82 | 7.79 | 25,807 |
| July 25, 2025 | 7.83 | 7.81 | 7.81 | 7.83 | 7.78 | 8,100 |
| July 24, 2025 | 7.81 | 7.81 | 7.81 | 7.84 | 7.81 | 12,436 |
| July 23, 2025 | 7.82 | 7.81 | 7.81 | 7.82 | 7.8 | 5,300 |
| July 22, 2025 | 7.79 | 7.8 | 7.8 | 7.82 | 7.79 | 19,154 |
| July 21, 2025 | 7.78 | 7.76 | 7.76 | 7.8 | 7.73 | 27,502 |
| July 18, 2025 | 7.77 | 7.73 | 7.73 | 7.77 | 7.72 | 19,600 |
| July 17, 2025 | 7.77 | 7.73 | 7.73 | 7.78 | 7.7 | 54,100 |
| July 16, 2025 | 7.81 | 7.75 | 7.75 | 7.82 | 7.71 | 15,100 |
| July 15, 2025 | 7.83 | 7.79 | 7.79 | 7.84 | 7.78 | 18,506 |
| July 14, 2025 | 7.81 | 7.81 | 7.81 | 7.87 | 7.79 | 20,815 |
| July 11, 2025 | 7.85 | 7.8 | 7.8 | 7.85 | 7.79 | 22,737 |
| July 10, 2025 | 7.92 | 7.91 | 7.83 | 7.93 | 7.89 | 69,300 |
| July 09, 2025 | 7.89 | 7.87 | 7.79 | 7.89 | 7.86 | 13,800 |
| July 08, 2025 | 7.83 | 7.85 | 7.77 | 7.89 | 7.83 | 26,423 |
| July 07, 2025 | 7.88 | 7.85 | 7.85 | 7.89 | 7.82 | 125,840 |
| July 03, 2025 | 7.97 | 7.92 | 7.92 | 7.97 | 7.89 | 25,539 |
| July 02, 2025 | 7.93 | 7.93 | 7.93 | 7.95 | 7.9 | 48,725 |
| July 01, 2025 | 7.86 | 7.9 | 7.9 | 7.95 | 7.85 | 123,739 |
| June 30, 2025 | 7.87 | 7.84 | 7.84 | 7.87 | 7.8 | 17,532 |
| June 27, 2025 | 7.83 | 7.8 | 7.8 | 7.83 | 7.78 | 31,500 |
| June 26, 2025 | 7.79 | 7.83 | 7.83 | 7.83 | 7.75 | 34,400 |
| June 25, 2025 | 7.75 | 7.74 | 7.74 | 7.75 | 7.71 | 23,206 |
| June 24, 2025 | 7.72 | 7.75 | 7.75 | 7.75 | 7.7 | 11,221 |
| June 23, 2025 | 7.72 | 7.7 | 7.7 | 7.72 | 7.69 | 10,500 |
| June 20, 2025 | 7.69 | 7.7 | 7.7 | 7.73 | 7.69 | 7,004 |
| June 18, 2025 | 7.68 | 7.69 | 7.69 | 7.71 | 7.5 | 10,900 |
| June 17, 2025 | 7.7 | 7.67 | 7.67 | 7.71 | 7.66 | 30,900 |
| June 16, 2025 | 7.74 | 7.74 | 7.74 | 7.75 | 7.71 | 16,800 |
| June 13, 2025 | 7.78 | 7.7 | 7.7 | 7.78 | 7.7 | 23,448 |
| June 12, 2025 | 7.78 | 7.76 | 7.76 | 7.78 | 7.69 | 22,700 |