8.17
+0.1314(+1.63%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 8.07 | 8.17 | 8.17 | 8.18 | 7.93 | 3,526 |
| November 06, 2025 | 8.06 | 8.04 | 8.04 | 8.08 | 7.87 | 1,519 |
| November 05, 2025 | 7.7 | 7.93 | 7.93 | 7.95 | 7.7 | 1,541 |
| November 04, 2025 | 7.87 | 7.73 | 7.73 | 7.88 | 7.67 | 4,331 |
| November 03, 2025 | 7.96 | 7.93 | 7.93 | 8.11 | 7.89 | 748 |
| October 31, 2025 | 8.24 | 8.12 | 7.94 | 8.24 | 8.05 | 2,860 |
| October 30, 2025 | 8.1 | 8.09 | 8.08 | 8.25 | 7.98 | 4,067 |
| October 29, 2025 | 8.37 | 8.18 | 8.18 | 8.48 | 8.18 | 3,257 |
| October 28, 2025 | 8.21 | 8.41 | 8.41 | 8.44 | 8.09 | 1,426 |
| October 27, 2025 | 8.45 | 8.29 | 8.29 | 8.57 | 8.16 | 2,483 |
| October 24, 2025 | 7.91 | 7.87 | 7.87 | 8.03 | 7.81 | 3,493 |
| October 23, 2025 | 7.73 | 7.87 | 7.87 | 7.87 | 7.61 | 1,730 |
| October 22, 2025 | 7.43 | 7.54 | 7.54 | 7.58 | 7.42 | 4,518 |
| October 21, 2025 | 7.62 | 7.51 | 7.51 | 7.66 | 7.51 | 3,769 |
| October 20, 2025 | 7.55 | 7.67 | 7.67 | 7.77 | 7.55 | 11,911 |
| October 17, 2025 | 7.62 | 7.63 | 7.63 | 7.66 | 7.49 | 375 |
| October 16, 2025 | 7.73 | 7.63 | 7.63 | 7.73 | 7.61 | 901 |
| October 15, 2025 | 7.67 | 7.69 | 7.69 | 7.74 | 7.62 | 2,588 |
| October 14, 2025 | 7.59 | 7.75 | 7.75 | 7.75 | 7.47 | 1,263 |
| October 13, 2025 | 7.56 | 7.77 | 7.77 | 7.77 | 7.45 | 1,930 |
| October 10, 2025 | 7.76 | 7.61 | 7.61 | 7.88 | 7.55 | 694 |
| October 09, 2025 | 7.72 | 7.66 | 7.66 | 7.82 | 7.6 | 2,332 |
| October 08, 2025 | 7.8 | 7.76 | 7.76 | 7.86 | 7.66 | 1,586 |
| October 07, 2025 | 7.83 | 7.7 | 7.7 | 7.85 | 7.69 | 300 |
| October 06, 2025 | 7.8 | 7.83 | 7.83 | 7.87 | 7.74 | 8,028 |
| October 03, 2025 | 7.76 | 7.84 | 7.86 | 7.94 | 7.74 | 3,183 |
| October 02, 2025 | 7.69 | 7.73 | 7.73 | 7.77 | 7.55 | 1,124 |
| October 01, 2025 | 7.85 | 7.77 | 7.77 | 7.91 | 7.71 | 1,474 |
| September 30, 2025 | 7.93 | 7.92 | 7.92 | 8.15 | 7.91 | 9,415 |
| September 29, 2025 | 8.09 | 7.98 | 7.98 | 8.18 | 7.91 | 2,596 |
| September 26, 2025 | 8.1 | 8.06 | 8.06 | 8.14 | 7.92 | 1,138 |
| September 25, 2025 | 8.21 | 8.04 | 8.04 | 8.32 | 8.04 | 5,046 |
| September 24, 2025 | 8.01 | 8.23 | 8.23 | 8.33 | 8.01 | 868 |
| September 23, 2025 | 8.24 | 8.18 | 8.18 | 8.36 | 8.15 | 1,528 |
| September 22, 2025 | 8.35 | 8.12 | 8.12 | 8.35 | 7.93 | 7,782 |
| September 19, 2025 | 8.11 | 8 | 8 | 8.11 | 7.95 | 1,902 |
| September 18, 2025 | 8.31 | 8.06 | 8.06 | 8.44 | 8.06 | 4,846 |
| September 17, 2025 | 8.34 | 8.31 | 8.31 | 8.34 | 8.19 | 1,162 |
| September 16, 2025 | 8.09 | 8.12 | 8.12 | 8.17 | 8.06 | 1,321 |
| September 15, 2025 | 8.04 | 8.11 | 8.11 | 8.11 | 7.93 | 537 |
| September 12, 2025 | 8.23 | 8.1 | 8.1 | 8.26 | 8.09 | 1,713 |
| September 11, 2025 | 8.13 | 8.25 | 8.22 | 8.27 | 8.09 | 645 |
| September 10, 2025 | 8.01 | 7.95 | 7.95 | 8.05 | 7.9 | 1,359 |
| September 09, 2025 | 7.85 | 7.96 | 7.96 | 8.05 | 7.85 | 912 |
| September 08, 2025 | 8.1 | 8.21 | 8.21 | 8.27 | 8.03 | 851 |
| September 05, 2025 | 8.23 | 8.18 | 8.18 | 8.35 | 8.13 | 13,534 |
| September 04, 2025 | 8.21 | 8.24 | 8.24 | 8.37 | 8.21 | 852 |
| September 03, 2025 | 8.26 | 8.3 | 8.3 | 8.33 | 8.22 | 1,596 |
| September 02, 2025 | 8.44 | 8.44 | 8.44 | 8.57 | 8.28 | 389 |
| August 29, 2025 | 8.39 | 8.5 | 8.5 | 8.6 | 8.39 | 127 |
| August 28, 2025 | 8.43 | 8.5 | 8.5 | 8.5 | 8.35 | 240 |
| August 27, 2025 | 8.33 | 8.37 | 8.37 | 8.47 | 8.28 | 9,427 |
| August 26, 2025 | 8.55 | 8.41 | 8.41 | 8.64 | 8.41 | 515 |
| August 22, 2025 | 8.62 | 8.67 | 8.67 | 8.71 | 8.56 | 401 |
| August 21, 2025 | 8.32 | 8.51 | 8.51 | 8.58 | 8.32 | 215 |
| August 20, 2025 | 8.29 | 8.46 | 8.46 | 8.48 | 8.29 | 3,087 |
| August 19, 2025 | 8.78 | 8.67 | 8.67 | 8.97 | 8.18 | 6,314 |
| August 18, 2025 | 9.09 | 9.28 | 9.28 | 9.3 | 9.08 | 9,219 |
| August 15, 2025 | 9.13 | 9.2 | 9.2 | 9.29 | 9.1 | 2,514 |
| August 14, 2025 | 9.1 | 9.11 | 9.11 | 9.23 | 9.05 | 636 |