8.76
+0.07(+0.81%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.75 | 8.76 | 8.76 | 8.78 | 8.7 | 97,881 |
| September 04, 2025 | 8.6 | 8.69 | 8.69 | 8.69 | 8.57 | 67,600 |
| September 03, 2025 | 8.55 | 8.57 | 8.57 | 8.62 | 8.54 | 69,327 |
| September 02, 2025 | 8.51 | 8.56 | 8.56 | 8.61 | 8.46 | 108,115 |
| August 29, 2025 | 8.51 | 8.55 | 8.55 | 8.57 | 8.51 | 58,940 |
| August 28, 2025 | 8.53 | 8.54 | 8.54 | 8.57 | 8.5 | 38,190 |
| August 27, 2025 | 8.52 | 8.54 | 8.54 | 8.58 | 8.52 | 52,200 |
| August 26, 2025 | 8.53 | 8.53 | 8.53 | 8.55 | 8.52 | 27,243 |
| August 25, 2025 | 8.5 | 8.52 | 8.52 | 8.55 | 8.5 | 53,004 |
| August 22, 2025 | 8.51 | 8.53 | 8.53 | 8.55 | 8.48 | 86,600 |
| August 21, 2025 | 8.47 | 8.51 | 8.51 | 8.52 | 8.43 | 49,500 |
| August 20, 2025 | 8.47 | 8.47 | 8.47 | 8.53 | 8.44 | 28,629 |
| August 19, 2025 | 8.46 | 8.46 | 8.46 | 8.53 | 8.45 | 34,606 |
| August 18, 2025 | 8.47 | 8.42 | 8.42 | 8.53 | 8.4 | 45,644 |
| August 15, 2025 | 8.47 | 8.48 | 8.48 | 8.5 | 8.4 | 44,946 |
| August 14, 2025 | 8.47 | 8.45 | 8.45 | 8.48 | 8.36 | 67,238 |
| August 13, 2025 | 8.5 | 8.47 | 8.47 | 8.54 | 8.4 | 100,722 |
| August 12, 2025 | 8.5 | 8.51 | 8.51 | 8.56 | 8.45 | 59,708 |
| August 11, 2025 | 8.5 | 8.49 | 8.49 | 8.57 | 8.46 | 69,700 |
| August 08, 2025 | 8.55 | 8.47 | 8.47 | 8.55 | 8.45 | 95,356 |
| August 07, 2025 | 8.62 | 8.52 | 8.52 | 8.82 | 8.51 | 157,746 |
| August 06, 2025 | 8.83 | 8.78 | 8.78 | 8.9 | 8.76 | 44,800 |
| August 05, 2025 | 8.66 | 8.8 | 8.8 | 8.85 | 8.66 | 90,900 |
| August 04, 2025 | 8.74 | 8.68 | 8.68 | 8.74 | 8.64 | 75,322 |
| August 01, 2025 | 8.71 | 8.7 | 8.7 | 8.74 | 8.6 | 63,603 |
| July 31, 2025 | 8.7 | 8.71 | 8.71 | 8.75 | 8.68 | 55,300 |
| July 30, 2025 | 8.8 | 8.7 | 8.7 | 8.86 | 8.7 | 108,600 |
| July 29, 2025 | 8.91 | 8.83 | 8.83 | 8.98 | 8.8 | 67,034 |
| July 28, 2025 | 9.06 | 8.87 | 8.87 | 9.06 | 8.85 | 64,634 |
| July 25, 2025 | 8.94 | 9.02 | 9.02 | 9.03 | 8.9 | 38,903 |
| July 24, 2025 | 8.97 | 8.91 | 8.91 | 9.05 | 8.89 | 119,900 |
| July 23, 2025 | 8.95 | 9.03 | 9.03 | 9.03 | 8.95 | 47,646 |
| July 22, 2025 | 8.82 | 8.95 | 8.95 | 8.98 | 8.8 | 76,025 |
| July 21, 2025 | 8.86 | 8.82 | 8.82 | 8.91 | 8.82 | 50,900 |
| July 18, 2025 | 8.9 | 8.87 | 8.87 | 8.91 | 8.85 | 47,800 |
| July 17, 2025 | 8.89 | 8.93 | 8.93 | 8.95 | 8.89 | 38,126 |
| July 16, 2025 | 8.93 | 8.92 | 8.92 | 8.94 | 8.83 | 44,000 |
| July 15, 2025 | 8.91 | 8.9 | 8.9 | 8.95 | 8.85 | 59,660 |
| July 14, 2025 | 8.89 | 8.91 | 8.91 | 8.97 | 8.85 | 74,800 |
| July 11, 2025 | 9 | 8.92 | 8.92 | 9.02 | 8.87 | 53,250 |
| July 10, 2025 | 8.88 | 9.05 | 9.05 | 9.08 | 8.88 | 46,020 |
| July 09, 2025 | 9.18 | 8.85 | 8.85 | 9.24 | 8.85 | 146,000 |
| July 08, 2025 | 9.04 | 9.17 | 9.17 | 9.28 | 9.03 | 103,642 |
| July 07, 2025 | 9.1 | 9.04 | 9.04 | 9.17 | 9 | 71,200 |
| July 03, 2025 | 9.08 | 9.13 | 9.13 | 9.15 | 8.97 | 147,600 |
| July 02, 2025 | 8.82 | 9.03 | 9.03 | 9.03 | 8.79 | 120,321 |
| July 01, 2025 | 8.74 | 8.82 | 8.82 | 8.84 | 8.72 | 55,172 |
| June 30, 2025 | 8.72 | 8.72 | 8.72 | 8.78 | 8.7 | 107,439 |
| June 27, 2025 | 8.73 | 8.74 | 8.74 | 8.78 | 8.67 | 160,300 |
| June 26, 2025 | 8.66 | 8.69 | 8.69 | 8.71 | 8.66 | 88,735 |
| June 25, 2025 | 8.73 | 8.67 | 8.67 | 8.73 | 8.62 | 84,800 |
| June 24, 2025 | 8.77 | 8.74 | 8.74 | 8.88 | 8.7 | 98,211 |
| June 23, 2025 | 8.65 | 8.69 | 8.69 | 8.79 | 8.63 | 149,700 |
| June 20, 2025 | 8.8 | 8.69 | 8.69 | 8.9 | 8.63 | 130,249 |
| June 18, 2025 | 9.04 | 8.83 | 8.83 | 9.09 | 8.81 | 303,543 |
| June 17, 2025 | 9.5 | 9.51 | 9.13 | 9.66 | 9.44 | 265,836 |
| June 16, 2025 | 9.27 | 9.44 | 9.06 | 9.45 | 9.25 | 165,600 |
| June 13, 2025 | 9.3 | 9.24 | 9.24 | 9.32 | 9.18 | 89,500 |
| June 12, 2025 | 9.25 | 9.32 | 9.32 | 9.36 | 9.23 | 68,041 |
| June 11, 2025 | 9.17 | 9.22 | 9.22 | 9.29 | 9.16 | 70,793 |