8.43
+0.03(+0.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.42 | 8.4 | 8.4 | 8.44 | 8.4 | 132,398 |
| September 04, 2025 | 8.43 | 8.38 | 8.38 | 8.43 | 8.25 | 156,600 |
| September 03, 2025 | 8.42 | 8.42 | 8.42 | 8.44 | 8.4 | 14,349 |
| September 02, 2025 | 8.4 | 8.4 | 8.4 | 8.41 | 8.37 | 31,441 |
| August 29, 2025 | 8.5 | 8.42 | 8.42 | 8.5 | 8.41 | 61,220 |
| August 28, 2025 | 8.43 | 8.48 | 8.48 | 8.5 | 8.42 | 104,414 |
| August 27, 2025 | 8.4 | 8.41 | 8.41 | 8.42 | 8.4 | 24,722 |
| August 26, 2025 | 8.4 | 8.4 | 8.4 | 8.42 | 8.39 | 27,530 |
| August 25, 2025 | 8.37 | 8.4 | 8.4 | 8.4 | 8.34 | 31,200 |
| August 22, 2025 | 8.31 | 8.35 | 8.35 | 8.37 | 8.29 | 31,700 |
| August 21, 2025 | 8.37 | 8.33 | 8.28 | 8.41 | 8.32 | 33,900 |
| August 20, 2025 | 8.38 | 8.35 | 8.3 | 8.38 | 8.35 | 16,300 |
| August 19, 2025 | 8.37 | 8.38 | 8.32 | 8.39 | 8.36 | 33,300 |
| August 18, 2025 | 8.35 | 8.36 | 8.36 | 8.37 | 8.35 | 17,011 |
| August 15, 2025 | 8.36 | 8.37 | 8.37 | 8.39 | 8.35 | 29,412 |
| August 14, 2025 | 8.37 | 8.35 | 8.35 | 8.39 | 8.34 | 60,922 |
| August 13, 2025 | 8.38 | 8.39 | 8.39 | 8.4 | 8.37 | 64,900 |
| August 12, 2025 | 8.39 | 8.37 | 8.37 | 8.39 | 8.36 | 27,818 |
| August 11, 2025 | 8.37 | 8.4 | 8.4 | 8.4 | 8.37 | 41,700 |
| August 08, 2025 | 8.37 | 8.35 | 8.35 | 8.38 | 8.34 | 27,000 |
| August 07, 2025 | 8.36 | 8.37 | 8.37 | 8.39 | 8.34 | 22,920 |
| August 06, 2025 | 8.34 | 8.33 | 8.33 | 8.39 | 8.31 | 40,938 |
| August 05, 2025 | 8.39 | 8.36 | 8.36 | 8.4 | 8.31 | 49,602 |
| August 04, 2025 | 8.34 | 8.38 | 8.38 | 8.4 | 8.32 | 38,200 |
| August 01, 2025 | 8.26 | 8.31 | 8.31 | 8.35 | 8.26 | 78,228 |
| July 31, 2025 | 8.35 | 8.33 | 8.33 | 8.36 | 8.31 | 31,829 |
| July 30, 2025 | 8.31 | 8.32 | 8.32 | 8.33 | 8.3 | 40,235 |
| July 29, 2025 | 8.33 | 8.34 | 8.34 | 8.36 | 8.3 | 32,531 |
| July 28, 2025 | 8.26 | 8.3 | 8.3 | 8.34 | 8.26 | 27,100 |
| July 25, 2025 | 8.35 | 8.28 | 8.28 | 8.35 | 8.25 | 120,000 |
| July 24, 2025 | 8.29 | 8.33 | 8.33 | 8.34 | 8.29 | 5,909 |
| July 23, 2025 | 8.4 | 8.33 | 8.28 | 8.4 | 8.32 | 41,503 |
| July 22, 2025 | 8.39 | 8.38 | 8.33 | 8.4 | 8.36 | 34,600 |
| July 21, 2025 | 8.39 | 8.38 | 8.33 | 8.39 | 8.35 | 32,710 |
| July 18, 2025 | 8.38 | 8.35 | 8.3 | 8.38 | 8.32 | 43,000 |
| July 17, 2025 | 8.35 | 8.37 | 8.31 | 8.37 | 8.33 | 53,420 |
| July 16, 2025 | 8.36 | 8.34 | 8.29 | 8.39 | 8.3 | 88,900 |
| July 15, 2025 | 8.4 | 8.36 | 8.31 | 8.4 | 8.36 | 6,313 |
| July 14, 2025 | 8.4 | 8.39 | 8.34 | 8.41 | 8.38 | 23,328 |
| July 11, 2025 | 8.36 | 8.39 | 8.34 | 8.39 | 8.34 | 18,130 |
| July 10, 2025 | 8.4 | 8.34 | 8.29 | 8.4 | 8.34 | 28,100 |
| July 09, 2025 | 8.41 | 8.38 | 8.33 | 8.41 | 8.34 | 8,903 |
| July 08, 2025 | 8.41 | 8.38 | 8.33 | 8.44 | 8.36 | 16,700 |
| July 07, 2025 | 8.41 | 8.39 | 8.34 | 8.42 | 8.38 | 23,318 |
| July 03, 2025 | 8.38 | 8.39 | 8.34 | 8.4 | 8.38 | 6,604 |
| July 02, 2025 | 8.42 | 8.39 | 8.34 | 8.44 | 8.38 | 20,500 |
| July 01, 2025 | 8.42 | 8.4 | 8.35 | 8.44 | 8.38 | 24,900 |
| June 30, 2025 | 8.46 | 8.4 | 8.4 | 8.46 | 8.38 | 27,616 |
| June 27, 2025 | 8.41 | 8.4 | 8.4 | 8.42 | 8.39 | 17,516 |
| June 26, 2025 | 8.35 | 8.4 | 8.4 | 8.4 | 8.31 | 14,700 |
| June 25, 2025 | 8.34 | 8.32 | 8.32 | 8.37 | 8.3 | 19,300 |
| June 24, 2025 | 8.34 | 8.3 | 8.3 | 8.42 | 8.29 | 43,710 |
| June 23, 2025 | 8.26 | 8.31 | 8.31 | 8.34 | 8.25 | 16,400 |
| June 20, 2025 | 8.32 | 8.27 | 8.22 | 8.35 | 8.27 | 16,200 |
| June 18, 2025 | 8.26 | 8.32 | 8.32 | 8.34 | 8.25 | 24,890 |
| June 17, 2025 | 8.23 | 8.27 | 8.27 | 8.28 | 8.23 | 16,500 |
| June 16, 2025 | 8.23 | 8.24 | 8.24 | 8.26 | 8.21 | 19,500 |
| June 13, 2025 | 8.23 | 8.19 | 8.19 | 8.25 | 8.19 | 15,600 |
| June 12, 2025 | 8.21 | 8.21 | 8.21 | 8.24 | 8.21 | 29,300 |
| June 11, 2025 | 8.18 | 8.19 | 8.19 | 8.2 | 8.17 | 22,430 |