8.12
-0.6521(-7.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.51 | 8.12 | 8.12 | 8.59 | 8 | 28,146 |
| September 25, 2025 | 8.68 | 8.77 | 8.77 | 8.9 | 8.09 | 20,744 |
| September 24, 2025 | 8.36 | 8.69 | 8.69 | 8.74 | 8.21 | 14,184 |
| September 23, 2025 | 8.4 | 8.09 | 8.09 | 8.48 | 8 | 16,148 |
| September 22, 2025 | 8.55 | 8.13 | 8.13 | 8.76 | 8.09 | 25,419 |
| September 19, 2025 | 8.56 | 8.52 | 8.52 | 8.63 | 8.25 | 31,600 |
| September 18, 2025 | 9.13 | 8.49 | 8.49 | 9.14 | 8.4 | 26,315 |
| September 17, 2025 | 8.89 | 8.94 | 8.94 | 9.14 | 8.77 | 24,781 |
| September 16, 2025 | 9.51 | 8.98 | 8.98 | 9.51 | 8.77 | 27,736 |
| September 15, 2025 | 9.85 | 9.51 | 9.51 | 9.85 | 9.45 | 39,361 |
| September 12, 2025 | 9.64 | 9.7 | 9.7 | 9.74 | 9.11 | 59,800 |
| September 11, 2025 | 9.87 | 9.57 | 9.57 | 9.87 | 9.02 | 66,234 |
| September 10, 2025 | 9 | 9.32 | 9.32 | 9.66 | 8.76 | 67,400 |
| September 09, 2025 | 8.75 | 8.85 | 8.85 | 8.88 | 8.4 | 37,200 |
| September 08, 2025 | 8.63 | 8.43 | 8.43 | 8.65 | 8.23 | 12,140 |
| September 05, 2025 | 8.48 | 8.59 | 8.59 | 8.59 | 8.42 | 9,500 |
| September 04, 2025 | 8.5 | 8.36 | 8.36 | 8.83 | 8.22 | 19,600 |
| September 03, 2025 | 8.49 | 8.31 | 8.31 | 8.81 | 8.21 | 9,838 |
| September 02, 2025 | 8.45 | 8.21 | 8.21 | 8.97 | 8.21 | 30,825 |
| August 29, 2025 | 8.92 | 8.16 | 8.16 | 8.92 | 8.05 | 36,353 |
| August 28, 2025 | 9.03 | 8.85 | 8.85 | 9.03 | 8.61 | 21,349 |
| August 27, 2025 | 8.5 | 8.82 | 8.82 | 9.5 | 8.4 | 81,100 |
| August 26, 2025 | 7.48 | 8.39 | 8.39 | 8.4 | 7.35 | 36,545 |
| August 25, 2025 | 7.35 | 7.01 | 7.01 | 7.41 | 7 | 49,640 |
| August 22, 2025 | 7.3 | 7.07 | 7.07 | 7.49 | 7.01 | 12,504 |
| August 21, 2025 | 7.09 | 7.24 | 7.24 | 7.37 | 7.09 | 8,300 |
| August 20, 2025 | 7.06 | 6.96 | 6.96 | 7.42 | 6.75 | 10,326 |
| August 19, 2025 | 7.28 | 7.43 | 7.43 | 7.55 | 7.12 | 13,500 |
| August 18, 2025 | 7.86 | 7.32 | 7.32 | 7.86 | 7.25 | 14,100 |
| August 15, 2025 | 7.55 | 7.64 | 7.64 | 7.9 | 7.48 | 18,700 |
| August 14, 2025 | 7.91 | 7.79 | 7.79 | 8.11 | 7.79 | 8,100 |
| August 13, 2025 | 7.73 | 7.94 | 7.94 | 7.95 | 7.57 | 11,610 |
| August 12, 2025 | 7.56 | 7.7 | 7.7 | 7.9 | 7.56 | 9,500 |
| August 11, 2025 | 7.91 | 7.65 | 7.65 | 7.95 | 7.55 | 15,100 |
| August 08, 2025 | 8.31 | 7.88 | 7.88 | 8.31 | 7.75 | 16,302 |
| August 07, 2025 | 8.18 | 8 | 8 | 8.37 | 7.81 | 13,599 |
| August 06, 2025 | 8.09 | 8.14 | 8.14 | 8.35 | 8 | 14,919 |
| August 05, 2025 | 8.25 | 8.19 | 8.19 | 8.41 | 7.95 | 7,500 |
| August 04, 2025 | 8.07 | 8.15 | 8.15 | 8.36 | 8 | 10,309 |
| August 01, 2025 | 8.26 | 8.23 | 8.23 | 8.45 | 7.34 | 44,493 |
| July 31, 2025 | 8.8 | 8.77 | 8.77 | 8.8 | 8.46 | 13,520 |
| July 30, 2025 | 8.16 | 8.62 | 8.62 | 8.76 | 8.16 | 20,245 |
| July 29, 2025 | 9.14 | 8.46 | 8.46 | 9.19 | 7.53 | 51,100 |
| July 28, 2025 | 9.25 | 9.15 | 9.15 | 9.54 | 8.85 | 23,300 |
| July 25, 2025 | 9.28 | 9.15 | 9.15 | 9.83 | 8.89 | 46,817 |
| July 24, 2025 | 8.6 | 9.14 | 9.14 | 9.45 | 8.25 | 30,258 |
| July 23, 2025 | 8.95 | 8.6 | 8.52 | 8.95 | 8.31 | 13,730 |
| July 22, 2025 | 8.89 | 8.4 | 8.4 | 9.76 | 8.01 | 66,600 |
| July 21, 2025 | 7.46 | 8.72 | 8.72 | 8.76 | 7.33 | 91,997 |
| July 18, 2025 | 7.1 | 7.1 | 7.1 | 7.1 | 6.87 | 15,700 |
| July 17, 2025 | 6.58 | 6.94 | 6.94 | 6.97 | 6.58 | 12,386 |
| July 16, 2025 | 6.28 | 6.58 | 6.58 | 6.66 | 6.23 | 12,400 |
| July 15, 2025 | 6.08 | 6.4 | 6.4 | 6.4 | 6.08 | 11,102 |
| July 14, 2025 | 6.73 | 6.02 | 6.02 | 6.79 | 6.02 | 33,704 |
| July 11, 2025 | 6.67 | 6.64 | 6.64 | 6.74 | 6.6 | 4,301 |
| July 10, 2025 | 6.69 | 6.73 | 6.73 | 6.85 | 6.66 | 8,822 |
| July 09, 2025 | 6.76 | 6.71 | 6.71 | 6.84 | 6.61 | 6,747 |
| July 08, 2025 | 7 | 6.77 | 6.77 | 7.08 | 6.75 | 14,500 |
| July 07, 2025 | 7.1 | 6.91 | 6.91 | 7.1 | 6.65 | 16,873 |
| July 03, 2025 | 6.6 | 7.1 | 7.1 | 7.11 | 6.51 | 16,612 |