8.39
+0.07(+0.84%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.35 | 8.39 | 8.39 | 8.42 | 8.35 | 302,927 |
| September 04, 2025 | 8.31 | 8.32 | 8.32 | 8.35 | 8.31 | 139,300 |
| September 03, 2025 | 8.31 | 8.31 | 8.31 | 8.34 | 8.3 | 272,600 |
| September 02, 2025 | 8.27 | 8.31 | 8.31 | 8.31 | 8.25 | 153,003 |
| August 29, 2025 | 8.29 | 8.29 | 8.29 | 8.34 | 8.28 | 195,518 |
| August 28, 2025 | 8.28 | 8.28 | 8.28 | 8.35 | 8.26 | 280,300 |
| August 27, 2025 | 8.28 | 8.28 | 8.28 | 8.34 | 8.26 | 260,504 |
| August 26, 2025 | 8.29 | 8.28 | 8.28 | 8.3 | 8.26 | 268,442 |
| August 25, 2025 | 8.35 | 8.29 | 8.29 | 8.35 | 8.28 | 382,200 |
| August 22, 2025 | 8.26 | 8.3 | 8.3 | 8.34 | 8.26 | 497,600 |
| August 21, 2025 | 8.28 | 8.26 | 8.26 | 8.29 | 8.25 | 50,247 |
| August 20, 2025 | 8.29 | 8.29 | 8.29 | 8.32 | 8.28 | 88,600 |
| August 19, 2025 | 8.29 | 8.3 | 8.3 | 8.33 | 8.27 | 57,600 |
| August 18, 2025 | 8.35 | 8.29 | 8.29 | 8.36 | 8.28 | 110,517 |
| August 15, 2025 | 8.41 | 8.39 | 8.39 | 8.45 | 8.38 | 83,942 |
| August 14, 2025 | 8.41 | 8.4 | 8.4 | 8.43 | 8.36 | 149,900 |
| August 13, 2025 | 8.42 | 8.38 | 8.38 | 8.42 | 8.37 | 148,134 |
| August 12, 2025 | 8.35 | 8.35 | 8.35 | 8.37 | 8.33 | 106,020 |
| August 11, 2025 | 8.36 | 8.33 | 8.33 | 8.36 | 8.3 | 42,604 |
| August 08, 2025 | 8.34 | 8.33 | 8.33 | 8.34 | 8.31 | 159,100 |
| August 07, 2025 | 8.38 | 8.33 | 8.33 | 8.38 | 8.3 | 71,900 |
| August 06, 2025 | 8.34 | 8.33 | 8.33 | 8.37 | 8.29 | 126,120 |
| August 05, 2025 | 8.33 | 8.32 | 8.32 | 8.33 | 8.29 | 106,323 |
| August 04, 2025 | 8.24 | 8.3 | 8.3 | 8.31 | 8.24 | 117,500 |
| August 01, 2025 | 8.21 | 8.27 | 8.27 | 8.3 | 8.2 | 167,100 |
| July 31, 2025 | 8.17 | 8.21 | 8.21 | 8.22 | 8.17 | 93,900 |
| July 30, 2025 | 8.16 | 8.17 | 8.17 | 8.18 | 8.15 | 167,300 |
| July 29, 2025 | 8.18 | 8.16 | 8.16 | 8.2 | 8.16 | 135,345 |
| July 28, 2025 | 8.15 | 8.2 | 8.2 | 8.2 | 8.14 | 224,525 |
| July 25, 2025 | 8.18 | 8.19 | 8.19 | 8.2 | 8.15 | 145,112 |
| July 24, 2025 | 8.19 | 8.18 | 8.18 | 8.21 | 8.14 | 138,400 |
| July 23, 2025 | 8.21 | 8.19 | 8.19 | 8.21 | 8.17 | 134,332 |
| July 22, 2025 | 8.21 | 8.22 | 8.22 | 8.24 | 8.15 | 164,819 |
| July 21, 2025 | 8.16 | 8.16 | 8.16 | 8.22 | 8.16 | 102,100 |
| July 18, 2025 | 8.16 | 8.15 | 8.15 | 8.23 | 8.15 | 155,300 |
| July 17, 2025 | 8.23 | 8.17 | 8.17 | 8.23 | 8.16 | 84,447 |
| July 16, 2025 | 8.26 | 8.24 | 8.24 | 8.3 | 8.23 | 78,032 |
| July 15, 2025 | 8.32 | 8.34 | 8.28 | 8.36 | 8.3 | 119,600 |
| July 14, 2025 | 8.31 | 8.33 | 8.27 | 8.36 | 8.28 | 86,600 |
| July 11, 2025 | 8.32 | 8.31 | 8.25 | 8.39 | 8.3 | 361,900 |
| July 10, 2025 | 8.36 | 8.36 | 8.3 | 8.43 | 8.33 | 118,600 |
| July 09, 2025 | 8.37 | 8.37 | 8.31 | 8.43 | 8.35 | 66,832 |
| July 08, 2025 | 8.34 | 8.39 | 8.33 | 8.39 | 8.34 | 61,600 |
| July 07, 2025 | 8.4 | 8.39 | 8.33 | 8.51 | 8.35 | 101,300 |
| July 03, 2025 | 8.45 | 8.45 | 8.39 | 8.45 | 8.4 | 47,300 |
| July 02, 2025 | 8.42 | 8.42 | 8.36 | 8.44 | 8.37 | 92,918 |
| July 01, 2025 | 8.37 | 8.44 | 8.38 | 8.45 | 8.35 | 136,800 |
| June 30, 2025 | 8.3 | 8.37 | 8.31 | 8.38 | 8.24 | 224,919 |
| June 27, 2025 | 8.2 | 8.23 | 8.17 | 8.23 | 8.2 | 119,426 |
| June 26, 2025 | 8.17 | 8.22 | 8.16 | 8.22 | 8.17 | 86,400 |
| June 25, 2025 | 8.18 | 8.17 | 8.12 | 8.21 | 8.16 | 59,400 |
| June 24, 2025 | 8.19 | 8.21 | 8.15 | 8.21 | 8.15 | 77,503 |
| June 23, 2025 | 8.15 | 8.18 | 8.12 | 8.19 | 8.15 | 44,132 |
| June 20, 2025 | 8.18 | 8.15 | 8.09 | 8.18 | 8.12 | 86,500 |
| June 18, 2025 | 8.2 | 8.14 | 8.08 | 8.22 | 8.12 | 177,900 |
| June 17, 2025 | 8.18 | 8.19 | 8.13 | 8.23 | 8.18 | 137,600 |
| June 16, 2025 | 8.24 | 8.24 | 8.13 | 8.26 | 8.22 | 143,128 |
| June 13, 2025 | 8.24 | 8.24 | 8.13 | 8.25 | 8.2 | 107,511 |
| June 12, 2025 | 8.24 | 8.24 | 8.13 | 8.26 | 8.21 | 129,403 |
| June 11, 2025 | 8.17 | 8.22 | 8.21 | 8.22 | 8.14 | 166,776 |