8.14
-0.145(-1.75%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 8.35 | 8.28 | 8.28 | 8.36 | 8.25 | 6.54M |
| November 12, 2025 | 8.37 | 8.36 | 8.36 | 8.37 | 8.35 | 1.2M |
| November 11, 2025 | 8.3 | 8.35 | 8.35 | 8.35 | 8.29 | 1.27M |
| November 10, 2025 | 8.22 | 8.3 | 8.3 | 8.3 | 8.19 | 1.31M |
| November 07, 2025 | 8.16 | 8.17 | 8.17 | 8.24 | 8.14 | 3.41M |
| November 06, 2025 | 8.32 | 8.22 | 8.22 | 8.32 | 8.2 | 1.56M |
| November 05, 2025 | 8.26 | 8.26 | 8.26 | 8.27 | 8.22 | 1.14M |
| November 04, 2025 | 8.28 | 8.24 | 8.24 | 8.28 | 8.21 | 1.54M |
| November 03, 2025 | 8.35 | 8.34 | 8.34 | 8.37 | 8.32 | 1.35M |
| October 31, 2025 | 8.3 | 8.35 | 8.35 | 8.38 | 8.27 | 2.13M |
| October 30, 2025 | 8.25 | 8.25 | 8.25 | 8.28 | 8.21 | 1.22M |
| October 29, 2025 | 8.3 | 8.26 | 8.26 | 8.3 | 8.23 | 1.12M |
| October 28, 2025 | 8.29 | 8.28 | 8.28 | 8.34 | 8.26 | 1.54M |
| October 27, 2025 | 8.25 | 8.29 | 8.29 | 8.29 | 8.25 | 1.05M |
| October 24, 2025 | 8.18 | 8.21 | 8.21 | 8.21 | 8.18 | 1.06M |
| October 23, 2025 | 8.11 | 8.16 | 8.16 | 8.17 | 8.11 | 1.07M |
| October 22, 2025 | 8.15 | 8.11 | 8.11 | 8.16 | 8.07 | 1.76M |
| October 21, 2025 | 8.22 | 8.17 | 8.17 | 8.22 | 8.14 | 1.89M |
| October 20, 2025 | 8.21 | 8.19 | 8.19 | 8.27 | 8.19 | 1.78M |
| October 17, 2025 | 8.2 | 8.24 | 8.24 | 8.25 | 8.12 | 1.47M |
| October 16, 2025 | 8.3 | 8.2 | 8.2 | 8.31 | 8.16 | 1.67M |
| October 15, 2025 | 8.27 | 8.28 | 8.28 | 8.31 | 8.23 | 1.55M |
| October 14, 2025 | 8.35 | 8.4 | 8.28 | 8.44 | 8.3 | 5.77M |
| October 13, 2025 | 8.35 | 8.41 | 8.29 | 8.45 | 8.31 | 2.3M |
| October 10, 2025 | 8.49 | 8.25 | 8.25 | 8.52 | 8.25 | 3.02M |
| October 09, 2025 | 8.49 | 8.47 | 8.47 | 8.51 | 8.41 | 1.94M |
| October 08, 2025 | 8.39 | 8.48 | 8.48 | 8.5 | 8.38 | 1.56M |
| October 07, 2025 | 8.38 | 8.39 | 8.39 | 8.45 | 8.34 | 1.81M |
| October 06, 2025 | 8.36 | 8.38 | 8.38 | 8.38 | 8.34 | 924,895 |
| October 03, 2025 | 8.34 | 8.34 | 8.34 | 8.37 | 8.33 | 1.25M |
| October 02, 2025 | 8.34 | 8.33 | 8.33 | 8.34 | 8.31 | 995,234 |
| October 01, 2025 | 8.28 | 8.32 | 8.32 | 8.32 | 8.27 | 1.14M |
| September 30, 2025 | 8.23 | 8.29 | 8.29 | 8.3 | 8.21 | 1.61M |
| September 29, 2025 | 8.21 | 8.24 | 8.24 | 8.24 | 8.2 | 1.02M |
| September 26, 2025 | 8.17 | 8.22 | 8.22 | 8.22 | 8.16 | 709,443 |
| September 25, 2025 | 8.16 | 8.17 | 8.17 | 8.18 | 8.11 | 1.5M |
| September 24, 2025 | 8.17 | 8.18 | 8.18 | 8.2 | 8.16 | 772,100 |
| September 23, 2025 | 8.2 | 8.18 | 8.18 | 8.21 | 8.16 | 841,614 |
| September 22, 2025 | 8.16 | 8.2 | 8.2 | 8.22 | 8.16 | 861,211 |
| September 19, 2025 | 8.2 | 8.2 | 8.2 | 8.22 | 8.18 | 1.15M |
| September 18, 2025 | 8.13 | 8.21 | 8.21 | 8.21 | 8.13 | 912,118 |
| September 17, 2025 | 8.1 | 8.11 | 8.11 | 8.15 | 8.1 | 1.64M |
| September 16, 2025 | 8.16 | 8.11 | 8.11 | 8.17 | 8.09 | 1.63M |
| September 15, 2025 | 8.2 | 8.17 | 8.17 | 8.23 | 8.16 | 1.49M |
| September 12, 2025 | 8.22 | 8.31 | 8.31 | 8.31 | 8.22 | 6.63M |
| September 11, 2025 | 8.19 | 8.21 | 8.21 | 8.23 | 8.18 | 1.36M |
| September 10, 2025 | 8.22 | 8.18 | 8.18 | 8.22 | 8.18 | 1.28M |
| September 09, 2025 | 8.18 | 8.2 | 8.2 | 8.21 | 8.18 | 1.38M |
| September 08, 2025 | 8.22 | 8.18 | 8.18 | 8.24 | 8.17 | 1.56M |
| September 05, 2025 | 8.2 | 8.21 | 8.21 | 8.23 | 8.16 | 1.19M |
| September 04, 2025 | 8.14 | 8.19 | 8.19 | 8.2 | 8.13 | 1.19M |
| September 03, 2025 | 8.12 | 8.12 | 8.12 | 8.15 | 8.1 | 921,800 |
| September 02, 2025 | 8.11 | 8.1 | 8.1 | 8.12 | 8.04 | 1.96M |
| August 29, 2025 | 8.16 | 8.13 | 8.13 | 8.2 | 8.13 | 1.54M |
| August 28, 2025 | 8.12 | 8.15 | 8.15 | 8.16 | 8.12 | 746,624 |
| August 27, 2025 | 8.13 | 8.12 | 8.12 | 8.13 | 8.11 | 836,457 |
| August 26, 2025 | 8.14 | 8.13 | 8.13 | 8.14 | 8.1 | 789,300 |
| August 25, 2025 | 8.08 | 8.13 | 8.13 | 8.13 | 8.07 | 1.15M |
| August 22, 2025 | 8.03 | 8.09 | 8.09 | 8.1 | 8.01 | 1.2M |
| August 21, 2025 | 8.01 | 8.03 | 8.03 | 8.06 | 8.01 | 1.19M |