8.10
+0.01(+0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 8.09 | 8.1 | 8.1 | 8.1 | 8.08 | 378,414 |
| October 01, 2025 | 8.03 | 8.09 | 8.09 | 8.11 | 8.03 | 616,257 |
| September 30, 2025 | 7.96 | 8.04 | 8.04 | 8.05 | 7.96 | 862,175 |
| September 29, 2025 | 7.95 | 8 | 8 | 8 | 7.95 | 632,300 |
| September 26, 2025 | 7.92 | 7.97 | 7.97 | 7.98 | 7.91 | 418,224 |
| September 25, 2025 | 7.91 | 7.92 | 7.92 | 7.94 | 7.87 | 948,800 |
| September 24, 2025 | 7.95 | 7.95 | 7.95 | 7.96 | 7.91 | 626,505 |
| September 23, 2025 | 8 | 7.94 | 7.94 | 8 | 7.93 | 502,755 |
| September 22, 2025 | 7.97 | 7.99 | 7.99 | 8.02 | 7.96 | 610,993 |
| September 19, 2025 | 7.96 | 7.98 | 7.98 | 7.99 | 7.94 | 794,664 |
| September 18, 2025 | 7.9 | 7.95 | 7.95 | 7.96 | 7.9 | 512,100 |
| September 17, 2025 | 7.85 | 7.89 | 7.89 | 7.92 | 7.85 | 983,300 |
| September 16, 2025 | 7.89 | 7.87 | 7.87 | 7.89 | 7.84 | 725,176 |
| September 15, 2025 | 7.87 | 7.88 | 7.88 | 7.91 | 7.85 | 705,449 |
| September 12, 2025 | 7.96 | 8 | 8 | 8.02 | 7.95 | 4.01M |
| September 11, 2025 | 7.91 | 7.96 | 7.96 | 7.99 | 7.9 | 1.21M |
| September 10, 2025 | 7.93 | 7.92 | 7.92 | 7.95 | 7.91 | 815,741 |
| September 09, 2025 | 7.94 | 7.93 | 7.93 | 7.94 | 7.9 | 641,478 |
| September 08, 2025 | 7.93 | 7.92 | 7.92 | 7.94 | 7.92 | 1.04M |
| September 05, 2025 | 7.94 | 7.92 | 7.92 | 7.94 | 7.86 | 732,679 |
| September 04, 2025 | 7.87 | 7.92 | 7.92 | 7.92 | 7.87 | 928,208 |
| September 03, 2025 | 7.81 | 7.86 | 7.86 | 7.89 | 7.81 | 614,501 |
| September 02, 2025 | 7.83 | 7.81 | 7.81 | 7.83 | 7.77 | 1.1M |
| August 29, 2025 | 7.87 | 7.86 | 7.86 | 7.88 | 7.83 | 892,175 |
| August 28, 2025 | 7.86 | 7.87 | 7.87 | 7.87 | 7.84 | 452,578 |
| August 27, 2025 | 7.83 | 7.85 | 7.85 | 7.85 | 7.82 | 526,385 |
| August 26, 2025 | 7.81 | 7.85 | 7.85 | 7.85 | 7.8 | 418,526 |
| August 25, 2025 | 7.82 | 7.81 | 7.81 | 7.84 | 7.81 | 740,200 |
| August 22, 2025 | 7.73 | 7.82 | 7.82 | 7.85 | 7.73 | 939,835 |
| August 21, 2025 | 7.74 | 7.74 | 7.74 | 7.75 | 7.71 | 346,900 |
| August 20, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.68 | 868,800 |
| August 19, 2025 | 7.8 | 7.76 | 7.76 | 7.8 | 7.71 | 712,344 |
| August 18, 2025 | 7.75 | 7.79 | 7.79 | 7.79 | 7.73 | 741,100 |
| August 15, 2025 | 7.81 | 7.77 | 7.77 | 7.81 | 7.77 | 821,854 |
| August 14, 2025 | 7.92 | 7.92 | 7.8 | 7.95 | 7.9 | 2.72M |
| August 13, 2025 | 7.92 | 7.92 | 7.8 | 7.93 | 7.88 | 834,622 |
| August 12, 2025 | 7.91 | 7.92 | 7.8 | 7.92 | 7.86 | 758,279 |
| August 11, 2025 | 7.89 | 7.88 | 7.76 | 7.92 | 7.85 | 820,512 |
| August 08, 2025 | 7.84 | 7.89 | 7.77 | 7.9 | 7.83 | 620,600 |
| August 07, 2025 | 7.87 | 7.83 | 7.71 | 7.88 | 7.8 | 515,700 |
| August 06, 2025 | 7.75 | 7.82 | 7.7 | 7.84 | 7.75 | 566,723 |
| August 05, 2025 | 7.79 | 7.75 | 7.75 | 7.81 | 7.75 | 418,260 |
| August 04, 2025 | 7.74 | 7.78 | 7.78 | 7.79 | 7.73 | 971,701 |
| August 01, 2025 | 7.75 | 7.73 | 7.73 | 7.78 | 7.66 | 1.19M |
| July 31, 2025 | 7.9 | 7.79 | 7.79 | 7.91 | 7.78 | 889,800 |
| July 30, 2025 | 7.86 | 7.83 | 7.83 | 7.86 | 7.8 | 741,200 |
| July 29, 2025 | 7.88 | 7.85 | 7.85 | 7.88 | 7.83 | 509,588 |
| July 28, 2025 | 7.9 | 7.85 | 7.85 | 7.9 | 7.82 | 699,747 |
| July 25, 2025 | 7.9 | 7.89 | 7.89 | 7.92 | 7.85 | 615,935 |
| July 24, 2025 | 7.88 | 7.9 | 7.9 | 7.92 | 7.87 | 663,540 |
| July 23, 2025 | 7.75 | 7.85 | 7.85 | 7.87 | 7.74 | 854,500 |
| July 22, 2025 | 7.71 | 7.73 | 7.73 | 7.74 | 7.7 | 472,100 |
| July 21, 2025 | 7.72 | 7.72 | 7.72 | 7.77 | 7.7 | 687,822 |
| July 18, 2025 | 7.79 | 7.72 | 7.72 | 7.79 | 7.7 | 594,373 |
| July 17, 2025 | 7.71 | 7.73 | 7.73 | 7.74 | 7.7 | 670,495 |
| July 16, 2025 | 7.73 | 7.69 | 7.69 | 7.74 | 7.67 | 737,800 |
| July 15, 2025 | 7.83 | 7.73 | 7.73 | 7.86 | 7.7 | 1.57M |
| July 14, 2025 | 7.94 | 7.96 | 7.84 | 7.98 | 7.92 | 3.08M |
| July 11, 2025 | 7.93 | 7.94 | 7.94 | 7.94 | 7.87 | 1.1M |
| July 10, 2025 | 7.87 | 7.91 | 7.91 | 7.93 | 7.87 | 598,124 |