8.50
-0.095(-1.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.64 | 8.67 | 8.67 | 8.7 | 8.61 | 637,152 |
| September 25, 2025 | 8.69 | 8.65 | 8.65 | 8.7 | 8.55 | 983,800 |
| September 24, 2025 | 8.81 | 8.71 | 8.71 | 8.88 | 8.66 | 1.12M |
| September 23, 2025 | 8.85 | 8.84 | 8.84 | 8.87 | 8.78 | 944,839 |
| September 22, 2025 | 8.79 | 8.83 | 8.83 | 8.87 | 8.71 | 791,812 |
| September 19, 2025 | 9.02 | 8.81 | 8.81 | 9.02 | 8.76 | 1.58M |
| September 18, 2025 | 8.8 | 8.99 | 8.99 | 9.03 | 8.78 | 1.44M |
| September 17, 2025 | 8.81 | 8.76 | 8.76 | 8.9 | 8.69 | 1.43M |
| September 16, 2025 | 8.75 | 8.79 | 8.79 | 8.8 | 8.62 | 1.1M |
| September 15, 2025 | 8.74 | 8.73 | 8.73 | 8.9 | 8.67 | 1.42M |
| September 12, 2025 | 8.7 | 8.65 | 8.65 | 8.7 | 8.54 | 1.17M |
| September 11, 2025 | 8.51 | 8.69 | 8.69 | 8.7 | 8.42 | 871,300 |
| September 10, 2025 | 8.57 | 8.48 | 8.48 | 8.65 | 8.48 | 1.35M |
| September 09, 2025 | 8.79 | 8.64 | 8.64 | 8.88 | 8.57 | 1.6M |
| September 08, 2025 | 8.96 | 8.8 | 8.8 | 9 | 8.79 | 1.78M |
| September 05, 2025 | 9.1 | 8.95 | 8.95 | 9.19 | 8.92 | 1.08M |
| September 04, 2025 | 9.08 | 9.06 | 9.06 | 9.11 | 8.99 | 838,622 |
| September 03, 2025 | 8.94 | 9.16 | 9.16 | 9.17 | 8.94 | 901,103 |
| September 02, 2025 | 8.96 | 8.97 | 8.97 | 9.11 | 8.92 | 1.15M |
| August 29, 2025 | 9.2 | 9.09 | 9.09 | 9.2 | 9.01 | 746,171 |
| August 28, 2025 | 9.14 | 9.14 | 9.14 | 9.2 | 9.06 | 940,513 |
| August 27, 2025 | 9.05 | 9.12 | 9.12 | 9.15 | 8.99 | 1.04M |
| August 26, 2025 | 9.05 | 9 | 9 | 9.14 | 8.97 | 1.31M |
| August 25, 2025 | 9.05 | 9.05 | 9.05 | 9.08 | 8.98 | 1.43M |
| August 22, 2025 | 8.85 | 8.97 | 8.97 | 9.05 | 8.82 | 1.99M |
| August 21, 2025 | 8.58 | 8.83 | 8.83 | 8.92 | 8.55 | 1.18M |
| August 20, 2025 | 8.67 | 8.59 | 8.59 | 8.75 | 8.49 | 864,400 |
| August 19, 2025 | 8.81 | 8.72 | 8.72 | 8.81 | 8.51 | 1.13M |
| August 18, 2025 | 8.67 | 8.8 | 8.8 | 9.16 | 8.65 | 5.18M |
| August 15, 2025 | 8.05 | 8.09 | 8.09 | 8.16 | 7.99 | 1M |
| August 14, 2025 | 8.24 | 8.02 | 8.02 | 8.26 | 7.98 | 745,763 |
| August 13, 2025 | 7.91 | 8.33 | 8.33 | 8.38 | 7.84 | 872,591 |
| August 12, 2025 | 7.77 | 7.88 | 7.88 | 7.92 | 7.75 | 504,335 |
| August 11, 2025 | 8.03 | 7.73 | 7.73 | 8.11 | 7.72 | 615,449 |
| August 08, 2025 | 8.18 | 7.84 | 7.84 | 8.21 | 7.83 | 524,104 |
| August 07, 2025 | 8.15 | 7.92 | 7.92 | 8.15 | 7.87 | 491,800 |
| August 06, 2025 | 7.95 | 8.04 | 8.04 | 8.07 | 7.94 | 406,842 |
| August 05, 2025 | 8.08 | 7.91 | 7.91 | 8.08 | 7.89 | 473,520 |
| August 04, 2025 | 7.78 | 8.03 | 8.03 | 8.03 | 7.74 | 610,721 |
| August 01, 2025 | 8.08 | 7.73 | 7.73 | 8.08 | 7.73 | 780,900 |
| July 31, 2025 | 8.38 | 8.12 | 8.12 | 8.38 | 8.1 | 492,743 |
| July 30, 2025 | 8.35 | 8.36 | 8.36 | 8.46 | 8.27 | 577,219 |
| July 29, 2025 | 8.58 | 8.38 | 8.38 | 8.63 | 8.36 | 545,220 |
| July 28, 2025 | 8.5 | 8.55 | 8.55 | 8.56 | 8.48 | 477,071 |
| July 25, 2025 | 8.5 | 8.46 | 8.46 | 8.51 | 8.44 | 407,817 |
| July 24, 2025 | 8.65 | 8.48 | 8.48 | 8.66 | 8.38 | 567,978 |
| July 23, 2025 | 8.5 | 8.64 | 8.64 | 8.64 | 8.48 | 547,700 |
| July 22, 2025 | 8.34 | 8.52 | 8.52 | 8.54 | 8.3 | 599,949 |
| July 21, 2025 | 8.23 | 8.33 | 8.33 | 8.36 | 8.21 | 631,303 |
| July 18, 2025 | 8.16 | 8.18 | 8.18 | 8.3 | 8.14 | 557,200 |
| July 17, 2025 | 8.02 | 8.18 | 8.18 | 8.2 | 8.02 | 553,500 |
| July 16, 2025 | 8.15 | 8.08 | 8.08 | 8.19 | 8 | 565,600 |
| July 15, 2025 | 8.02 | 8.09 | 8.09 | 8.17 | 7.99 | 669,800 |
| July 14, 2025 | 7.79 | 8.01 | 8.01 | 8.04 | 7.77 | 771,043 |
| July 11, 2025 | 8.18 | 7.87 | 7.87 | 8.22 | 7.84 | 530,835 |
| July 10, 2025 | 8.23 | 8.19 | 8.19 | 8.28 | 8.07 | 650,744 |
| July 09, 2025 | 8.28 | 8.24 | 8.24 | 8.28 | 8.11 | 626,200 |
| July 08, 2025 | 8.32 | 8.22 | 8.22 | 8.32 | 8.15 | 824,500 |
| July 07, 2025 | 8.26 | 8.3 | 8.3 | 8.34 | 8.2 | 869,243 |
| July 03, 2025 | 8.22 | 8.26 | 8.26 | 8.32 | 8.2 | 365,900 |