8.42
-0.02(-0.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.2 | 8.42 | 8.42 | 8.44 | 8.01 | 553,969 |
| September 25, 2025 | 7.93 | 8.44 | 8.44 | 8.45 | 7.8 | 1.21M |
| September 24, 2025 | 7.72 | 8.03 | 8.03 | 8.09 | 7.7 | 903,709 |
| September 23, 2025 | 7.8 | 7.73 | 7.73 | 7.99 | 7.68 | 371,270 |
| September 22, 2025 | 7.65 | 7.8 | 7.8 | 7.83 | 7.48 | 882,098 |
| September 19, 2025 | 8.13 | 7.74 | 7.74 | 8.25 | 7.69 | 833,329 |
| September 18, 2025 | 8.15 | 8.13 | 8.13 | 8.16 | 7.87 | 1.06M |
| September 17, 2025 | 7.43 | 8.16 | 8.16 | 8.19 | 7.34 | 1.78M |
| September 16, 2025 | 7.62 | 7.31 | 7.31 | 7.62 | 7.27 | 869,497 |
| September 15, 2025 | 7.6 | 7.7 | 7.7 | 7.94 | 7.51 | 1.89M |
| September 12, 2025 | 7.51 | 7.55 | 7.55 | 7.63 | 7.37 | 738,200 |
| September 11, 2025 | 7.23 | 7.51 | 7.51 | 7.68 | 7.23 | 1.05M |
| September 10, 2025 | 7.49 | 7.25 | 7.25 | 7.6 | 7.05 | 674,400 |
| September 09, 2025 | 7.45 | 7.47 | 7.47 | 7.72 | 7.31 | 689,418 |
| September 08, 2025 | 7.7 | 7.49 | 7.49 | 7.77 | 7.37 | 823,039 |
| September 05, 2025 | 7.42 | 7.65 | 7.65 | 7.83 | 7.42 | 836,668 |
| September 04, 2025 | 7.59 | 7.32 | 7.32 | 7.63 | 7.16 | 1.08M |
| September 03, 2025 | 7.25 | 7.71 | 7.71 | 7.74 | 7.14 | 1.39M |
| September 02, 2025 | 7.29 | 7.3 | 7.3 | 7.44 | 6.92 | 1.21M |
| August 29, 2025 | 6.98 | 7.23 | 7.23 | 7.31 | 6.85 | 934,944 |
| August 28, 2025 | 7.29 | 7.04 | 7.04 | 7.37 | 6.97 | 1.72M |
| August 27, 2025 | 6.92 | 6.68 | 6.68 | 6.92 | 6.54 | 725,022 |
| August 26, 2025 | 7 | 6.75 | 6.75 | 7 | 6.69 | 900,512 |
| August 25, 2025 | 7.41 | 6.97 | 6.97 | 7.53 | 6.94 | 972,540 |
| August 22, 2025 | 7.07 | 7.21 | 7.21 | 7.35 | 6.98 | 1.58M |
| August 21, 2025 | 7.19 | 7.25 | 7.25 | 7.3 | 6.92 | 1.34M |
| August 20, 2025 | 7.59 | 7.32 | 7.32 | 7.8 | 7.17 | 1.69M |
| August 19, 2025 | 8.22 | 7.89 | 7.89 | 8.47 | 7.65 | 4.25M |
| August 18, 2025 | 7.74 | 8.79 | 8.79 | 8.8 | 7.3 | 8.58M |
| August 15, 2025 | 5.74 | 6.39 | 6.39 | 6.74 | 5.74 | 6.67M |
| August 14, 2025 | 4.87 | 5.05 | 5.05 | 5.58 | 4.72 | 1.99M |
| August 13, 2025 | 4.48 | 4.48 | 4.48 | 4.54 | 4.46 | 202,900 |
| August 12, 2025 | 4.48 | 4.38 | 4.38 | 4.5 | 4.38 | 146,388 |
| August 11, 2025 | 4.49 | 4.44 | 4.44 | 4.59 | 4.41 | 286,109 |
| August 08, 2025 | 4.65 | 4.48 | 4.48 | 4.65 | 4.47 | 179,915 |
| August 07, 2025 | 4.82 | 4.65 | 4.65 | 4.82 | 4.62 | 323,256 |
| August 06, 2025 | 4.63 | 4.81 | 4.81 | 4.84 | 4.61 | 312,349 |
| August 05, 2025 | 4.64 | 4.61 | 4.61 | 4.71 | 4.57 | 192,584 |
| August 04, 2025 | 4.55 | 4.62 | 4.62 | 4.65 | 4.52 | 179,000 |
| August 01, 2025 | 4.47 | 4.41 | 4.41 | 4.57 | 4.14 | 538,301 |
| July 31, 2025 | 4.68 | 4.62 | 4.62 | 4.84 | 4.6 | 170,200 |
| July 30, 2025 | 4.89 | 4.72 | 4.72 | 4.98 | 4.66 | 322,042 |
| July 29, 2025 | 5.2 | 4.88 | 4.88 | 5.32 | 4.85 | 487,531 |
| July 28, 2025 | 5 | 5.09 | 5.09 | 5.14 | 4.87 | 547,010 |
| July 25, 2025 | 4.94 | 4.95 | 4.95 | 5 | 4.82 | 270,427 |
| July 24, 2025 | 4.96 | 4.99 | 4.99 | 5.1 | 4.9 | 355,365 |
| July 23, 2025 | 4.76 | 4.96 | 4.96 | 5.03 | 4.72 | 511,675 |
| July 22, 2025 | 4.61 | 4.73 | 4.73 | 4.87 | 4.51 | 393,502 |
| July 21, 2025 | 4.51 | 4.61 | 4.61 | 4.66 | 4.49 | 779,500 |
| July 18, 2025 | 4.45 | 4.47 | 4.47 | 4.66 | 4.42 | 509,800 |
| July 17, 2025 | 4.46 | 4.37 | 4.37 | 4.47 | 4.35 | 283,765 |
| July 16, 2025 | 4.64 | 4.43 | 4.43 | 4.66 | 4.41 | 479,004 |
| July 15, 2025 | 4.66 | 4.67 | 4.67 | 4.75 | 4.58 | 244,704 |
| July 14, 2025 | 4.6 | 4.55 | 4.55 | 4.74 | 4.51 | 218,311 |
| July 11, 2025 | 4.64 | 4.6 | 4.6 | 4.89 | 4.57 | 625,200 |
| July 10, 2025 | 4.79 | 4.64 | 4.64 | 4.79 | 4.59 | 231,434 |
| July 09, 2025 | 4.76 | 4.77 | 4.77 | 4.78 | 4.57 | 1.07M |
| July 08, 2025 | 4.53 | 4.81 | 4.81 | 4.91 | 4.51 | 911,038 |
| July 07, 2025 | 4.42 | 4.47 | 4.47 | 4.55 | 4.41 | 400,630 |
| July 03, 2025 | 4.55 | 4.55 | 4.55 | 4.6 | 4.44 | 257,433 |