8.04
+0.0101(+0.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8 | 8.04 | 8.04 | 8.08 | 8 | 10,300 |
| October 16, 2025 | 8.15 | 8.03 | 8.03 | 8.28 | 8.02 | 8,100 |
| October 15, 2025 | 8.49 | 8.09 | 8.09 | 8.62 | 8.09 | 9,400 |
| October 14, 2025 | 8.41 | 8.49 | 8.49 | 8.49 | 8.2 | 7,500 |
| October 13, 2025 | 8.19 | 8.59 | 8.59 | 8.59 | 8.18 | 13,300 |
| October 10, 2025 | 8.75 | 8.36 | 8.36 | 8.75 | 8.3 | 10,935 |
| October 09, 2025 | 8.9 | 8.58 | 8.58 | 9.03 | 8.49 | 31,600 |
| October 08, 2025 | 8.92 | 8.9 | 8.9 | 8.96 | 8.82 | 7,506 |
| October 07, 2025 | 9.5 | 9.01 | 9.01 | 9.5 | 9.01 | 6,307 |
| October 06, 2025 | 9.04 | 9.5 | 9.5 | 9.5 | 8.91 | 28,300 |
| October 03, 2025 | 9.02 | 9.02 | 9.02 | 9.35 | 9.01 | 6,607 |
| October 02, 2025 | 8.22 | 9.01 | 9.01 | 9.77 | 8.22 | 23,131 |
| October 01, 2025 | 8.67 | 8.67 | 8.67 | 8.84 | 8.66 | 4,605 |
| September 30, 2025 | 9.54 | 8.65 | 8.65 | 9.54 | 8.1 | 24,087 |
| September 29, 2025 | 9.38 | 9.39 | 9.39 | 9.79 | 9.38 | 48,615 |
| September 26, 2025 | 8.9 | 8.93 | 8.93 | 9.5 | 8.9 | 5,600 |
| September 25, 2025 | 9 | 9.11 | 9.11 | 9.7 | 9 | 44,923 |
| September 24, 2025 | 9.15 | 9.11 | 9.11 | 9.28 | 9.1 | 9,434 |
| September 23, 2025 | 9 | 9.18 | 9.18 | 9.5 | 8.96 | 15,600 |
| September 22, 2025 | 8.55 | 9.02 | 9.02 | 9.3 | 8.55 | 28,400 |
| September 19, 2025 | 8.51 | 8.62 | 8.62 | 8.63 | 8.41 | 52,800 |
| September 18, 2025 | 8.43 | 8.41 | 8.41 | 8.59 | 8.27 | 9,907 |
| September 17, 2025 | 8.5 | 8.27 | 8.27 | 8.5 | 8.02 | 14,305 |
| September 16, 2025 | 8.9 | 8.49 | 8.49 | 9.55 | 8.4 | 46,200 |
| September 15, 2025 | 8.61 | 8.71 | 8.71 | 9.16 | 8.4 | 28,547 |
| September 12, 2025 | 8.81 | 8.3 | 8.3 | 8.85 | 8.3 | 24,365 |
| September 11, 2025 | 8.5 | 8.81 | 8.81 | 9.24 | 8.5 | 51,905 |
| September 10, 2025 | 9.23 | 8.87 | 8.87 | 9.37 | 8.85 | 15,083 |
| September 09, 2025 | 8.78 | 9.48 | 9.48 | 9.61 | 8.78 | 16,700 |
| September 08, 2025 | 8.95 | 9.06 | 9.06 | 9.2 | 8.79 | 75,651 |
| September 05, 2025 | 8.67 | 8.3 | 8.3 | 8.98 | 8.3 | 36,500 |
| September 04, 2025 | 8.09 | 8.45 | 8.45 | 8.47 | 8.06 | 19,441 |
| September 03, 2025 | 7.84 | 7.95 | 7.95 | 8.7 | 7.84 | 34,734 |
| September 02, 2025 | 8.75 | 7.84 | 7.84 | 9.1 | 7.83 | 47,739 |
| August 29, 2025 | 8.33 | 8.69 | 8.69 | 8.9 | 8.3 | 30,633 |
| August 28, 2025 | 8.81 | 8.29 | 8.29 | 8.81 | 8.29 | 11,421 |
| August 27, 2025 | 8.63 | 8.52 | 8.52 | 8.81 | 8.5 | 23,811 |
| August 26, 2025 | 9.26 | 8.77 | 8.77 | 9.3 | 8.77 | 40,100 |
| August 25, 2025 | 9.1 | 8.6 | 8.6 | 9.1 | 8.58 | 20,613 |
| August 22, 2025 | 9.55 | 9.34 | 9.34 | 9.98 | 8.88 | 36,507 |
| August 21, 2025 | 9.08 | 9.86 | 9.86 | 10 | 9.08 | 21,400 |
| August 20, 2025 | 9.21 | 9.3 | 9.3 | 9.39 | 7.7 | 49,800 |
| August 19, 2025 | 10.7 | 9.39 | 9.39 | 11.12 | 8.71 | 143,800 |
| August 18, 2025 | 7.65 | 10.17 | 9.91 | 10.74 | 7.65 | 310,286 |
| August 15, 2025 | 7.1 | 7.48 | 7.48 | 7.69 | 7.1 | 29,933 |
| August 14, 2025 | 7.04 | 6.95 | 6.95 | 7.52 | 6.94 | 13,920 |
| August 13, 2025 | 6.66 | 6.99 | 6.99 | 7.01 | 6.66 | 4,100 |
| August 12, 2025 | 6.97 | 6.95 | 6.95 | 7.15 | 6.95 | 9,200 |
| August 11, 2025 | 6.95 | 6.94 | 6.94 | 6.95 | 6.62 | 21,737 |
| August 08, 2025 | 6.47 | 6.82 | 6.82 | 6.9 | 6 | 24,535 |
| August 07, 2025 | 6.57 | 6.42 | 6.42 | 7.8 | 6.42 | 47,436 |
| August 06, 2025 | 6.11 | 6.1 | 6.1 | 6.22 | 6.03 | 5,500 |
| August 05, 2025 | 6.15 | 6.45 | 6.45 | 6.45 | 6.15 | 20,745 |
| August 04, 2025 | 6.05 | 6.15 | 6.15 | 6.6 | 5.96 | 24,902 |
| August 01, 2025 | 5.7 | 5.67 | 5.67 | 6.03 | 5.31 | 23,645 |
| July 31, 2025 | 6.33 | 5.76 | 5.76 | 6.33 | 5.5 | 25,104 |
| July 30, 2025 | 5.8 | 6.47 | 6.47 | 6.59 | 5.8 | 9,887 |
| July 29, 2025 | 7.15 | 5.81 | 5.81 | 7.15 | 5.81 | 48,497 |
| July 28, 2025 | 6.92 | 6.9 | 6.9 | 7.44 | 6.9 | 24,987 |
| July 25, 2025 | 8.35 | 6.8 | 6.8 | 8.35 | 6.71 | 75,583 |