8.33
-0.035(-0.42%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 8.35 | 8.33 | 8.33 | 8.4 | 8.3 | 83,754 |
| November 06, 2025 | 8.45 | 8.37 | 8.37 | 8.47 | 8.36 | 102,914 |
| November 05, 2025 | 8.45 | 8.44 | 8.44 | 8.49 | 8.43 | 60,100 |
| November 04, 2025 | 8.45 | 8.45 | 8.45 | 8.51 | 8.42 | 111,000 |
| November 03, 2025 | 8.5 | 8.47 | 8.47 | 8.5 | 8.43 | 106,600 |
| October 31, 2025 | 8.52 | 8.48 | 8.48 | 8.53 | 8.44 | 115,213 |
| October 30, 2025 | 8.54 | 8.52 | 8.52 | 8.55 | 8.52 | 42,100 |
| October 29, 2025 | 8.57 | 8.58 | 8.58 | 8.61 | 8.54 | 57,146 |
| October 28, 2025 | 8.6 | 8.59 | 8.59 | 8.61 | 8.55 | 78,400 |
| October 27, 2025 | 8.68 | 8.62 | 8.62 | 8.68 | 8.56 | 53,624 |
| October 24, 2025 | 8.59 | 8.64 | 8.64 | 8.64 | 8.55 | 73,500 |
| October 23, 2025 | 8.65 | 8.6 | 8.52 | 8.67 | 8.56 | 89,300 |
| October 22, 2025 | 8.7 | 8.68 | 8.6 | 8.7 | 8.62 | 24,926 |
| October 21, 2025 | 8.65 | 8.69 | 8.61 | 8.7 | 8.6 | 56,500 |
| October 20, 2025 | 8.59 | 8.63 | 8.55 | 8.66 | 8.59 | 50,200 |
| October 17, 2025 | 8.62 | 8.58 | 8.58 | 8.66 | 8.57 | 51,000 |
| October 16, 2025 | 8.69 | 8.66 | 8.66 | 8.71 | 8.53 | 70,300 |
| October 15, 2025 | 8.7 | 8.7 | 8.7 | 8.77 | 8.67 | 59,211 |
| October 14, 2025 | 8.68 | 8.68 | 8.68 | 8.72 | 8.66 | 28,416 |
| October 13, 2025 | 8.77 | 8.73 | 8.73 | 8.77 | 8.68 | 67,900 |
| October 10, 2025 | 8.73 | 8.67 | 8.67 | 8.77 | 8.62 | 46,401 |
| October 09, 2025 | 8.66 | 8.67 | 8.67 | 8.74 | 8.65 | 101,900 |
| October 08, 2025 | 8.62 | 8.65 | 8.65 | 8.68 | 8.6 | 58,400 |
| October 07, 2025 | 8.62 | 8.66 | 8.66 | 8.68 | 8.61 | 56,634 |
| October 06, 2025 | 8.7 | 8.63 | 8.63 | 8.73 | 8.62 | 53,100 |
| October 03, 2025 | 8.67 | 8.68 | 8.68 | 8.77 | 8.67 | 51,000 |
| October 02, 2025 | 8.71 | 8.7 | 8.7 | 8.74 | 8.66 | 104,114 |
| October 01, 2025 | 8.73 | 8.76 | 8.76 | 8.77 | 8.67 | 92,100 |
| September 30, 2025 | 8.7 | 8.68 | 8.68 | 8.73 | 8.66 | 62,700 |
| September 29, 2025 | 8.68 | 8.67 | 8.67 | 8.69 | 8.59 | 65,900 |
| September 26, 2025 | 8.7 | 8.65 | 8.65 | 8.72 | 8.61 | 71,805 |
| September 25, 2025 | 8.71 | 8.67 | 8.67 | 8.73 | 8.65 | 101,100 |
| September 24, 2025 | 8.8 | 8.69 | 8.69 | 8.9 | 8.65 | 208,500 |
| September 23, 2025 | 8.82 | 8.8 | 8.8 | 8.84 | 8.73 | 90,229 |
| September 22, 2025 | 8.86 | 8.85 | 8.77 | 8.9 | 8.81 | 60,100 |
| September 19, 2025 | 8.92 | 8.82 | 8.74 | 8.92 | 8.82 | 171,100 |
| September 18, 2025 | 8.93 | 8.9 | 8.82 | 8.94 | 8.86 | 132,900 |
| September 17, 2025 | 8.9 | 8.91 | 8.83 | 8.93 | 8.87 | 113,243 |
| September 16, 2025 | 8.87 | 8.87 | 8.79 | 8.87 | 8.85 | 131,300 |
| September 15, 2025 | 8.85 | 8.83 | 8.75 | 8.87 | 8.8 | 119,900 |
| September 12, 2025 | 8.84 | 8.81 | 8.81 | 8.85 | 8.81 | 80,600 |
| September 11, 2025 | 8.84 | 8.85 | 8.85 | 8.86 | 8.77 | 134,600 |
| September 10, 2025 | 8.77 | 8.81 | 8.81 | 8.85 | 8.76 | 143,900 |
| September 09, 2025 | 8.75 | 8.77 | 8.77 | 8.77 | 8.75 | 72,100 |
| September 08, 2025 | 8.75 | 8.73 | 8.73 | 8.75 | 8.72 | 111,326 |
| September 05, 2025 | 8.7 | 8.74 | 8.74 | 8.74 | 8.68 | 120,542 |
| September 04, 2025 | 8.69 | 8.67 | 8.67 | 8.7 | 8.65 | 117,100 |
| September 03, 2025 | 8.64 | 8.7 | 8.7 | 8.7 | 8.62 | 100,529 |
| September 02, 2025 | 8.6 | 8.63 | 8.63 | 8.63 | 8.53 | 163,136 |
| August 29, 2025 | 8.64 | 8.62 | 8.62 | 8.66 | 8.62 | 62,000 |
| August 28, 2025 | 8.64 | 8.62 | 8.62 | 8.67 | 8.59 | 195,100 |
| August 27, 2025 | 8.62 | 8.64 | 8.64 | 8.64 | 8.54 | 75,100 |
| August 26, 2025 | 8.61 | 8.58 | 8.58 | 8.63 | 8.58 | 75,912 |
| August 25, 2025 | 8.57 | 8.64 | 8.64 | 8.64 | 8.56 | 87,715 |
| August 22, 2025 | 8.57 | 8.52 | 8.52 | 8.58 | 8.5 | 58,815 |
| August 21, 2025 | 8.62 | 8.61 | 8.53 | 8.66 | 8.58 | 97,541 |
| August 20, 2025 | 8.68 | 8.62 | 8.54 | 8.68 | 8.62 | 54,300 |
| August 19, 2025 | 8.67 | 8.67 | 8.59 | 8.68 | 8.64 | 72,200 |
| August 18, 2025 | 8.63 | 8.66 | 8.58 | 8.68 | 8.62 | 93,517 |
| August 15, 2025 | 8.67 | 8.6 | 8.6 | 8.68 | 8.6 | 59,900 |