8.73
+0.074(+0.85%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 8.65 | 8.66 | 8.66 | 8.74 | 8.62 | 143,089 |
September 04, 2025 | 8.56 | 8.59 | 8.59 | 8.59 | 8.55 | 119,999 |
September 03, 2025 | 8.53 | 8.55 | 8.55 | 8.59 | 8.51 | 1.25M |
September 02, 2025 | 8.63 | 8.51 | 8.51 | 8.63 | 8.48 | 658,460 |
September 01, 2025 | 8.64 | 8.64 | 8.64 | 8.66 | 8.63 | 136,340 |
August 29, 2025 | 8.65 | 8.6 | 8.6 | 8.66 | 8.6 | 957,537 |
August 28, 2025 | 8.67 | 8.64 | 8.64 | 8.69 | 8.63 | 231,811 |
August 27, 2025 | 8.6 | 8.63 | 8.63 | 8.63 | 8.57 | 154,952 |
August 26, 2025 | 8.56 | 8.61 | 8.61 | 8.62 | 8.53 | 1.02M |
August 22, 2025 | 8.42 | 8.66 | 8.66 | 8.67 | 8.4 | 386,046 |
August 21, 2025 | 8.42 | 8.42 | 8.42 | 8.44 | 8.38 | 70,220 |
August 20, 2025 | 8.43 | 8.42 | 8.42 | 8.44 | 8.37 | 88,102 |
August 19, 2025 | 8.47 | 8.47 | 8.47 | 8.5 | 8.44 | 136,987 |
August 18, 2025 | 8.5 | 8.46 | 8.46 | 8.55 | 8.44 | 249,714 |
August 15, 2025 | 8.49 | 8.45 | 8.45 | 8.5 | 8.43 | 244,801 |
August 14, 2025 | 8.52 | 8.43 | 8.43 | 8.53 | 8.43 | 344,454 |
August 13, 2025 | 8.43 | 8.48 | 8.48 | 8.48 | 8.43 | 102,386 |
August 12, 2025 | 8.31 | 8.38 | 8.38 | 8.38 | 8.26 | 1.06M |
August 11, 2025 | 8.35 | 8.27 | 8.27 | 8.35 | 8.27 | 132,813 |
August 08, 2025 | 8.31 | 8.3 | 8.3 | 8.34 | 8.3 | 1.01M |
August 07, 2025 | 8.32 | 8.26 | 8.26 | 8.37 | 8.26 | 275,695 |
August 06, 2025 | 8.31 | 8.28 | 8.28 | 8.32 | 8.25 | 192,925 |
August 05, 2025 | 8.27 | 8.23 | 8.23 | 8.29 | 8.2 | 65,292 |
August 04, 2025 | 8.14 | 8.22 | 8.22 | 8.22 | 8.14 | 610,480 |
August 01, 2025 | 8.19 | 8.08 | 8.08 | 8.2 | 8.04 | 271,859 |
July 31, 2025 | 8.31 | 8.23 | 8.23 | 8.31 | 8.22 | 316,328 |
July 30, 2025 | 8.32 | 8.3 | 8.3 | 8.37 | 8.3 | 191,995 |
July 29, 2025 | 8.34 | 8.29 | 8.29 | 8.37 | 8.29 | 205,025 |
July 28, 2025 | 8.42 | 8.33 | 8.33 | 8.43 | 8.33 | 436,732 |
July 25, 2025 | 8.37 | 8.34 | 8.34 | 8.38 | 8.33 | 30,155 |
July 24, 2025 | 8.42 | 8.39 | 8.39 | 8.45 | 8.39 | 80,978 |
July 23, 2025 | 8.38 | 8.4 | 8.4 | 8.41 | 8.37 | 58,601 |
July 22, 2025 | 8.25 | 8.3 | 8.3 | 8.3 | 8.24 | 351,238 |
July 21, 2025 | 8.28 | 8.31 | 8.31 | 8.32 | 8.28 | 91,055 |
July 18, 2025 | 8.31 | 8.26 | 8.26 | 8.32 | 8.25 | 1.31M |
July 17, 2025 | 8.19 | 8.24 | 8.24 | 8.26 | 8.12 | 760,591 |
July 16, 2025 | 8.13 | 8.12 | 8.12 | 8.2 | 8.12 | 1.28M |
July 15, 2025 | 8.27 | 8.2 | 8.2 | 8.31 | 8.2 | 298,509 |
July 14, 2025 | 8.19 | 8.24 | 8.24 | 8.26 | 8.18 | 112,886 |
July 11, 2025 | 8.31 | 8.26 | 8.26 | 8.31 | 8.23 | 55,839 |
July 10, 2025 | 8.27 | 8.31 | 8.31 | 8.32 | 8.26 | 63,939 |
July 09, 2025 | 8.23 | 8.24 | 8.24 | 8.28 | 8.22 | 410,494 |
July 08, 2025 | 8.23 | 8.22 | 8.22 | 8.23 | 8.2 | 294,062 |
July 07, 2025 | 8.23 | 8.22 | 8.22 | 8.26 | 8.2 | 165,433 |
July 04, 2025 | 8.25 | 8.22 | 8.22 | 8.26 | 8.2 | 72,888 |
July 03, 2025 | 8.26 | 8.27 | 8.27 | 8.29 | 8.25 | 135,762 |
July 02, 2025 | 8.21 | 8.19 | 8.19 | 8.25 | 8.15 | 219,031 |
July 01, 2025 | 8.1 | 8.16 | 8.16 | 8.16 | 8.09 | 652,387 |
June 30, 2025 | 8.25 | 8.1 | 8.1 | 8.25 | 8.09 | 290,969 |
June 27, 2025 | 8.1 | 8.12 | 8.12 | 8.13 | 8.08 | 405,490 |
June 26, 2025 | 8.03 | 8.03 | 8.03 | 8.05 | 7.96 | 87,894 |
June 25, 2025 | 8 | 7.94 | 7.94 | 8.02 | 7.94 | 142,204 |
June 24, 2025 | 8.01 | 8 | 8 | 8.02 | 7.95 | 116,951 |
June 23, 2025 | 7.82 | 7.87 | 7.87 | 7.88 | 7.79 | 113,095 |
June 20, 2025 | 7.84 | 7.86 | 7.86 | 7.93 | 7.82 | 120,880 |
June 19, 2025 | 7.83 | 7.78 | 7.78 | 7.85 | 7.77 | 652,811 |
June 18, 2025 | 7.87 | 7.9 | 7.9 | 7.91 | 7.83 | 35,937 |
June 17, 2025 | 7.88 | 7.87 | 7.87 | 7.91 | 7.85 | 135,397 |
June 16, 2025 | 7.9 | 7.93 | 7.93 | 7.95 | 7.88 | 297,556 |
June 13, 2025 | 7.84 | 7.9 | 7.9 | 7.9 | 7.83 | 257,896 |