8.07
+0.06(+0.75%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 7.98 | 8.07 | 8.07 | 8.17 | 7.9 | 915,743 |
| October 16, 2025 | 8.17 | 8.01 | 8.01 | 8.39 | 8 | 762,300 |
| October 15, 2025 | 8.54 | 8.3 | 8.3 | 8.59 | 8.24 | 625,800 |
| October 14, 2025 | 8.11 | 8.43 | 8.43 | 8.47 | 8.11 | 880,401 |
| October 13, 2025 | 8.11 | 8.22 | 8.22 | 8.33 | 8.1 | 1.07M |
| October 10, 2025 | 8.06 | 8.08 | 8.08 | 8.24 | 7.91 | 1M |
| October 09, 2025 | 8.58 | 8.03 | 8.03 | 8.65 | 7.92 | 1.15M |
| October 08, 2025 | 8.71 | 8.65 | 8.65 | 8.91 | 8.63 | 841,800 |
| October 07, 2025 | 9.31 | 8.64 | 8.64 | 9.48 | 8.58 | 1.68M |
| October 06, 2025 | 9.08 | 9.29 | 9.29 | 9.56 | 8.98 | 1.75M |
| October 03, 2025 | 8.81 | 8.97 | 8.97 | 9.13 | 8.81 | 1.12M |
| October 02, 2025 | 8.59 | 8.8 | 8.8 | 8.84 | 8.38 | 1.53M |
| October 01, 2025 | 8.27 | 8.13 | 8.13 | 8.64 | 7.98 | 1.53M |
| September 30, 2025 | 9.18 | 8.34 | 8.34 | 9.38 | 7.81 | 2.95M |
| September 29, 2025 | 9.57 | 9.72 | 9.72 | 10.05 | 9.34 | 1.22M |
| September 26, 2025 | 9.36 | 9.54 | 9.54 | 9.55 | 9.34 | 542,300 |
| September 25, 2025 | 9.31 | 9.32 | 9.32 | 9.4 | 9.13 | 417,400 |
| September 24, 2025 | 9.25 | 9.29 | 9.29 | 9.38 | 9.21 | 310,002 |
| September 23, 2025 | 9.18 | 9.24 | 9.24 | 9.33 | 9.11 | 524,048 |
| September 22, 2025 | 9.03 | 9.15 | 9.15 | 9.28 | 9 | 493,800 |
| September 19, 2025 | 9.15 | 9.12 | 9.12 | 9.15 | 9.02 | 1.03M |
| September 18, 2025 | 9.03 | 9.12 | 9.12 | 9.21 | 9.01 | 464,909 |
| September 17, 2025 | 8.82 | 8.94 | 8.94 | 9.12 | 8.82 | 404,000 |
| September 16, 2025 | 8.69 | 8.77 | 8.77 | 8.81 | 8.4 | 534,411 |
| September 15, 2025 | 8.91 | 8.77 | 8.77 | 9.03 | 8.74 | 314,300 |
| September 12, 2025 | 8.9 | 8.91 | 8.91 | 8.98 | 8.82 | 259,703 |
| September 11, 2025 | 8.87 | 8.92 | 8.92 | 8.99 | 8.69 | 420,400 |
| September 10, 2025 | 9.04 | 8.94 | 8.94 | 9.14 | 8.84 | 440,843 |
| September 09, 2025 | 9.22 | 9.13 | 9.13 | 9.28 | 9.08 | 477,800 |
| September 08, 2025 | 9.15 | 9.18 | 9.18 | 9.22 | 8.93 | 438,400 |
| September 05, 2025 | 9.15 | 9.1 | 9.1 | 9.26 | 9.01 | 465,100 |
| September 04, 2025 | 9.17 | 9.19 | 9.19 | 9.24 | 9.05 | 480,528 |
| September 03, 2025 | 8.84 | 9.12 | 9.12 | 9.35 | 8.76 | 861,438 |
| September 02, 2025 | 8.96 | 8.93 | 8.93 | 9.12 | 8.78 | 581,534 |
| August 29, 2025 | 9.07 | 9.03 | 9.03 | 9.1 | 8.9 | 644,600 |
| August 28, 2025 | 8.92 | 9.01 | 9.01 | 9.03 | 8.79 | 753,340 |
| August 27, 2025 | 8.66 | 8.85 | 8.85 | 9.09 | 8.66 | 705,019 |
| August 26, 2025 | 8.65 | 8.71 | 8.71 | 8.87 | 8.63 | 495,245 |
| August 25, 2025 | 8.65 | 8.71 | 8.71 | 8.83 | 8.56 | 546,304 |
| August 22, 2025 | 8.64 | 8.65 | 8.65 | 8.78 | 8.55 | 468,035 |
| August 21, 2025 | 8.43 | 8.49 | 8.49 | 8.59 | 8.43 | 518,415 |
| August 20, 2025 | 8.24 | 8.49 | 8.49 | 8.64 | 8.24 | 658,300 |
| August 19, 2025 | 8.28 | 8.22 | 8.22 | 8.42 | 8.2 | 533,425 |
| August 18, 2025 | 8.07 | 8.3 | 8.3 | 8.4 | 8.03 | 938,486 |
| August 15, 2025 | 8.02 | 8.04 | 8.04 | 8.16 | 7.92 | 891,200 |
| August 14, 2025 | 8.15 | 8.02 | 8.02 | 8.21 | 7.85 | 580,600 |
| August 13, 2025 | 8.04 | 8.22 | 8.22 | 8.37 | 7.92 | 928,842 |
| August 12, 2025 | 7.78 | 8.05 | 8.05 | 8.22 | 7.69 | 1.24M |
| August 11, 2025 | 6.91 | 7.57 | 7.57 | 7.6 | 6.91 | 1.25M |
| August 08, 2025 | 8.08 | 6.94 | 6.94 | 8.38 | 6.86 | 2.74M |
| August 07, 2025 | 8.58 | 8.29 | 8.29 | 8.61 | 8.15 | 558,818 |
| August 06, 2025 | 8.64 | 8.54 | 8.54 | 8.66 | 8.5 | 493,503 |
| August 05, 2025 | 8.43 | 8.51 | 8.51 | 8.58 | 8.35 | 523,202 |
| August 04, 2025 | 8.25 | 8.27 | 8.27 | 8.46 | 8.2 | 594,012 |
| August 01, 2025 | 8.34 | 8.34 | 8.34 | 8.39 | 8.13 | 517,609 |
| July 31, 2025 | 8.26 | 8.4 | 8.4 | 8.49 | 8.18 | 590,738 |
| July 30, 2025 | 8.58 | 8.43 | 8.43 | 8.66 | 8.4 | 702,600 |
| July 29, 2025 | 8.72 | 8.55 | 8.55 | 8.79 | 8.5 | 592,800 |
| July 28, 2025 | 8.72 | 8.63 | 8.63 | 8.87 | 8.5 | 637,142 |
| July 25, 2025 | 8.66 | 8.82 | 8.82 | 8.85 | 8.57 | 932,600 |