8.29
+0.11(+1.34%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.23 | 8.29 | 8.29 | 8.62 | 8.1 | 2.79M |
| September 04, 2025 | 8 | 8.18 | 8.18 | 8.2 | 7.49 | 3.32M |
| September 03, 2025 | 7.39 | 8 | 8 | 8 | 7.12 | 11.12M |
| September 02, 2025 | 9.48 | 9.62 | 9.62 | 9.87 | 9.41 | 1.13M |
| August 29, 2025 | 9.89 | 9.6 | 9.6 | 10.06 | 9.43 | 1.23M |
| August 28, 2025 | 10.13 | 9.93 | 9.93 | 10.45 | 9.9 | 1.49M |
| August 27, 2025 | 9.87 | 10.08 | 10.08 | 10.42 | 9.87 | 1.51M |
| August 26, 2025 | 9.97 | 9.97 | 9.97 | 10.17 | 9.84 | 1.76M |
| August 25, 2025 | 10.04 | 9.94 | 9.94 | 10.16 | 9.83 | 1.49M |
| August 22, 2025 | 9.85 | 10.15 | 10.15 | 10.58 | 9.72 | 2.25M |
| August 21, 2025 | 9.41 | 9.76 | 9.76 | 9.92 | 9.38 | 913,263 |
| August 20, 2025 | 9.5 | 9.45 | 9.45 | 9.56 | 9.3 | 1.18M |
| August 19, 2025 | 9.72 | 9.51 | 9.51 | 9.83 | 9.26 | 1.66M |
| August 18, 2025 | 9.81 | 9.74 | 9.74 | 9.93 | 9.61 | 2.14M |
| August 15, 2025 | 8.98 | 9.76 | 9.76 | 9.79 | 8.96 | 2.89M |
| August 14, 2025 | 8.52 | 8.91 | 8.91 | 8.98 | 8.4 | 2.22M |
| August 13, 2025 | 8.5 | 8.76 | 8.76 | 9.03 | 8.42 | 1.58M |
| August 12, 2025 | 8.18 | 8.45 | 8.45 | 8.52 | 8.17 | 978,010 |
| August 11, 2025 | 8.04 | 8.11 | 8.11 | 8.11 | 7.8 | 2.01M |
| August 08, 2025 | 8.13 | 8.09 | 8.09 | 8.19 | 7.85 | 1.06M |
| August 07, 2025 | 8.56 | 8.13 | 8.13 | 8.6 | 8.11 | 1.2M |
| August 06, 2025 | 8.72 | 8.55 | 8.55 | 8.8 | 8.37 | 1.99M |
| August 05, 2025 | 8.88 | 8.84 | 8.84 | 8.97 | 8.41 | 1.3M |
| August 04, 2025 | 9 | 8.75 | 8.75 | 9.13 | 8.45 | 1.8M |
| August 01, 2025 | 8 | 8.63 | 8.63 | 8.7 | 7.93 | 1.84M |
| July 31, 2025 | 8.03 | 8.1 | 8.1 | 8.4 | 7.99 | 1.56M |
| July 30, 2025 | 8.08 | 8.16 | 8.16 | 8.57 | 7.75 | 1.93M |
| July 29, 2025 | 8.13 | 8.32 | 8.32 | 8.35 | 7.9 | 1.54M |
| July 28, 2025 | 8.79 | 8.18 | 8.18 | 8.88 | 8.17 | 1.7M |
| July 25, 2025 | 8.4 | 8.4 | 8.4 | 8.46 | 8.11 | 1.4M |
| July 24, 2025 | 8.52 | 8.39 | 8.39 | 8.58 | 8.32 | 1M |
| July 23, 2025 | 8 | 8.56 | 8.56 | 8.7 | 7.87 | 1.61M |
| July 22, 2025 | 7.86 | 7.93 | 7.93 | 8.03 | 7.69 | 1.14M |
| July 21, 2025 | 8.18 | 7.87 | 7.87 | 8.72 | 7.81 | 1.99M |
| July 18, 2025 | 8.09 | 8.34 | 8.34 | 8.73 | 7.97 | 2.46M |
| July 17, 2025 | 7.81 | 8.01 | 8.01 | 8.07 | 7.67 | 1.15M |
| July 16, 2025 | 8.17 | 7.82 | 7.82 | 8.24 | 7.68 | 5.29M |
| July 15, 2025 | 7.92 | 7.71 | 7.71 | 7.95 | 7.31 | 1.45M |
| July 14, 2025 | 7.67 | 7.84 | 7.84 | 7.91 | 7.5 | 984,407 |
| July 11, 2025 | 7.86 | 7.7 | 7.7 | 8.01 | 7.65 | 1.39M |
| July 10, 2025 | 7.73 | 7.95 | 7.95 | 8.13 | 7.56 | 2.57M |
| July 09, 2025 | 7 | 7.7 | 7.7 | 7.72 | 6.95 | 1.7M |
| July 08, 2025 | 7.1 | 6.95 | 6.95 | 7.14 | 6.83 | 1.1M |
| July 07, 2025 | 6.85 | 7.06 | 7.06 | 7.1 | 6.83 | 1.4M |
| July 03, 2025 | 6.8 | 6.95 | 6.95 | 7.01 | 6.69 | 652,500 |
| July 02, 2025 | 6.55 | 6.75 | 6.75 | 6.87 | 6.48 | 948,000 |
| July 01, 2025 | 6.48 | 6.52 | 6.52 | 6.69 | 6.25 | 1.27M |
| June 30, 2025 | 6.7 | 6.5 | 6.5 | 6.77 | 6.49 | 850,818 |
| June 27, 2025 | 7.07 | 6.67 | 6.67 | 7.07 | 6.61 | 2.96M |
| June 26, 2025 | 6.84 | 7.03 | 7.03 | 7.1 | 6.78 | 774,476 |
| June 25, 2025 | 6.84 | 6.85 | 6.85 | 6.98 | 6.67 | 1.04M |
| June 24, 2025 | 7.05 | 6.83 | 6.83 | 7.18 | 6.8 | 1.16M |
| June 23, 2025 | 6.47 | 6.96 | 6.96 | 7.01 | 6.42 | 1.29M |
| June 20, 2025 | 7 | 6.57 | 6.57 | 7.17 | 6.42 | 1.21M |
| June 18, 2025 | 6.57 | 6.9 | 6.9 | 6.96 | 6.5 | 876,508 |
| June 17, 2025 | 6.75 | 6.59 | 6.59 | 6.82 | 6.58 | 622,300 |
| June 16, 2025 | 6.99 | 6.85 | 6.85 | 6.99 | 6.78 | 560,944 |
| June 13, 2025 | 6.95 | 6.95 | 6.95 | 7.15 | 6.78 | 672,535 |
| June 12, 2025 | 7.14 | 7.2 | 7.2 | 7.27 | 7 | 778,545 |
| June 11, 2025 | 7.32 | 7.19 | 7.19 | 7.45 | 7.15 | 1.21M |