8.75
-0.0185(-0.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 8.73 | 8.74 | 8.74 | 8.79 | 8.64 | 111,942 |
| October 17, 2025 | 8.68 | 8.76 | 8.76 | 8.81 | 8.64 | 111,156 |
| October 16, 2025 | 8.94 | 8.85 | 8.85 | 8.97 | 8.85 | 67,521 |
| October 15, 2025 | 8.94 | 8.89 | 8.89 | 9.01 | 8.88 | 138,116 |
| October 14, 2025 | 8.98 | 8.84 | 8.84 | 8.98 | 8.79 | 419,957 |
| October 13, 2025 | 9.08 | 9.07 | 9.07 | 9.13 | 9 | 439,498 |
| October 10, 2025 | 9.27 | 8.99 | 8.99 | 9.32 | 8.99 | 159,106 |
| October 09, 2025 | 9.48 | 9.41 | 9.41 | 9.5 | 9.4 | 255,401 |
| October 08, 2025 | 9.45 | 9.49 | 9.49 | 9.5 | 9.42 | 89,574 |
| October 07, 2025 | 9.4 | 9.37 | 9.37 | 9.4 | 9.24 | 473,678 |
| October 06, 2025 | 9.37 | 9.37 | 9.37 | 9.41 | 9.28 | 494,927 |
| October 03, 2025 | 9.28 | 9.26 | 9.26 | 9.32 | 9.21 | 568,465 |
| October 02, 2025 | 9.39 | 9.25 | 9.25 | 9.42 | 9.25 | 152,545 |
| October 01, 2025 | 9.49 | 9.4 | 9.4 | 9.53 | 9.32 | 586,339 |
| September 30, 2025 | 9.57 | 9.46 | 9.46 | 9.57 | 9.41 | 301,446 |
| September 29, 2025 | 9.87 | 9.59 | 9.59 | 9.87 | 9.59 | 135,445 |
| September 26, 2025 | 9.82 | 10 | 10 | 10 | 9.77 | 132,220 |
| September 25, 2025 | 9.79 | 9.78 | 9.78 | 9.79 | 9.69 | 118,566 |
| September 24, 2025 | 9.61 | 9.74 | 9.74 | 9.76 | 9.57 | 17,721 |
| September 23, 2025 | 9.39 | 9.65 | 9.65 | 9.65 | 9.38 | 122,824 |
| September 22, 2025 | 9.5 | 9.44 | 9.44 | 9.53 | 9.35 | 133,741 |
| September 19, 2025 | 9.56 | 9.44 | 9.44 | 9.59 | 9.44 | 148,816 |
| September 18, 2025 | 9.62 | 9.6 | 9.6 | 9.72 | 9.58 | 47,648 |
| September 17, 2025 | 9.72 | 9.67 | 9.67 | 9.73 | 9.65 | 11,228 |
| September 16, 2025 | 9.58 | 9.73 | 9.73 | 9.73 | 9.53 | 13,816 |
| September 15, 2025 | 9.54 | 9.58 | 9.58 | 9.62 | 9.52 | 79,623 |
| September 12, 2025 | 9.36 | 9.58 | 9.58 | 9.67 | 9.36 | 244,541 |
| September 11, 2025 | 9.63 | 9.46 | 9.46 | 9.63 | 9.43 | 117,080 |
| September 10, 2025 | 9.56 | 9.61 | 9.61 | 9.63 | 9.53 | 72,284 |
| September 09, 2025 | 9.47 | 9.52 | 9.52 | 9.59 | 9.47 | 80,762 |
| September 08, 2025 | 9.51 | 9.45 | 9.45 | 9.55 | 9.39 | 114,132 |
| September 05, 2025 | 9.53 | 9.29 | 9.29 | 9.56 | 9.29 | 364,725 |
| September 04, 2025 | 9.55 | 9.59 | 9.59 | 9.59 | 9.47 | 85,610 |
| September 03, 2025 | 9.83 | 9.62 | 9.62 | 9.86 | 9.62 | 86,015 |
| September 02, 2025 | 9.78 | 9.83 | 9.83 | 9.9 | 9.71 | 185,681 |
| September 01, 2025 | 9.62 | 9.72 | 9.72 | 9.74 | 9.62 | 104,898 |
| August 29, 2025 | 9.65 | 9.61 | 9.61 | 9.69 | 9.61 | 110,837 |
| August 28, 2025 | 9.56 | 9.56 | 9.56 | 9.63 | 9.54 | 61,962 |
| August 27, 2025 | 9.51 | 9.56 | 9.56 | 9.62 | 9.48 | 35,002 |
| August 26, 2025 | 9.7 | 9.54 | 9.54 | 9.7 | 9.54 | 230,786 |
| August 22, 2025 | 9.6 | 9.59 | 9.59 | 9.61 | 9.54 | 128,097 |
| August 21, 2025 | 9.53 | 9.5 | 9.5 | 9.56 | 9.46 | 69,069 |
| August 20, 2025 | 9.38 | 9.45 | 9.45 | 9.45 | 9.37 | 77,766 |
| August 19, 2025 | 9.36 | 9.35 | 9.35 | 9.36 | 9.3 | 148,144 |
| August 18, 2025 | 9.37 | 9.36 | 9.36 | 9.39 | 9.26 | 52,553 |
| August 15, 2025 | 9.41 | 9.39 | 9.39 | 9.42 | 9.33 | 279,661 |
| August 14, 2025 | 9.35 | 9.45 | 9.45 | 9.45 | 9.33 | 34,359 |
| August 13, 2025 | 9.39 | 9.27 | 9.27 | 9.39 | 9.26 | 174,792 |
| August 12, 2025 | 9.5 | 9.43 | 9.43 | 9.52 | 9.39 | 61,034 |
| August 11, 2025 | 9.37 | 9.47 | 9.47 | 9.52 | 9.36 | 100,498 |
| August 08, 2025 | 9.4 | 9.47 | 9.47 | 9.55 | 9.32 | 87,743 |
| August 07, 2025 | 9.57 | 9.5 | 9.5 | 9.62 | 9.49 | 179,718 |
| August 06, 2025 | 9.69 | 9.7 | 9.7 | 9.81 | 9.66 | 451,677 |
| August 05, 2025 | 9.74 | 9.67 | 9.67 | 9.78 | 9.63 | 90,600 |
| August 04, 2025 | 9.9 | 9.84 | 9.84 | 9.93 | 9.66 | 302,079 |
| August 01, 2025 | 10.18 | 9.87 | 9.87 | 10.21 | 9.86 | 83,631 |
| July 31, 2025 | 10.27 | 10.13 | 10.13 | 10.3 | 10.09 | 443,868 |
| July 30, 2025 | 10.22 | 10.25 | 10.25 | 10.28 | 10.1 | 429,018 |
| July 29, 2025 | 9.87 | 9.99 | 9.99 | 10.01 | 9.87 | 43,730 |
| July 28, 2025 | 9.71 | 9.83 | 9.83 | 9.9 | 9.67 | 187,954 |
