8.18
+0.01(+0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2025 | 8.19 | 8.18 | 8.18 | 8.31 | 8.03 | 482,500 |
| November 11, 2025 | 7.92 | 8.17 | 8.17 | 8.27 | 7.78 | 1.05M |
| November 10, 2025 | 7.74 | 7.91 | 7.91 | 8.15 | 7.48 | 1.26M |
| November 07, 2025 | 7.69 | 7.6 | 7.6 | 7.78 | 7.01 | 939,740 |
| November 06, 2025 | 7.6 | 7.82 | 7.82 | 8.05 | 7.41 | 1.12M |
| November 05, 2025 | 7.54 | 7.53 | 7.53 | 7.96 | 7.13 | 1.57M |
| November 04, 2025 | 7.4 | 7.64 | 7.64 | 7.66 | 7.33 | 1.21M |
| November 03, 2025 | 7.89 | 7.68 | 7.68 | 7.99 | 7.52 | 1.04M |
| October 31, 2025 | 7.76 | 8.04 | 8.04 | 8.44 | 7.5 | 1.89M |
| October 30, 2025 | 7.68 | 7.76 | 7.76 | 8.05 | 7.6 | 1.33M |
| October 29, 2025 | 7.74 | 7.68 | 7.68 | 7.87 | 7.46 | 755,139 |
| October 28, 2025 | 7.78 | 7.59 | 7.59 | 7.81 | 7.51 | 668,058 |
| October 27, 2025 | 7.42 | 7.86 | 7.86 | 7.96 | 7.4 | 1.41M |
| October 24, 2025 | 7.25 | 7.35 | 7.35 | 7.63 | 7.2 | 1.13M |
| October 23, 2025 | 7.36 | 7.16 | 7.16 | 7.41 | 7.04 | 501,151 |
| October 22, 2025 | 7.15 | 7.18 | 7.18 | 7.43 | 6.81 | 873,300 |
| October 21, 2025 | 7.47 | 7.2 | 7.2 | 7.47 | 7.16 | 528,200 |
| October 20, 2025 | 7.04 | 7.47 | 7.47 | 7.63 | 6.91 | 892,126 |
| October 17, 2025 | 7.52 | 7.04 | 7.04 | 7.7 | 6.9 | 990,000 |
| October 16, 2025 | 7.89 | 7.65 | 7.65 | 7.98 | 7.35 | 1.4M |
| October 15, 2025 | 7.13 | 7.69 | 7.69 | 7.72 | 6.84 | 2.16M |
| October 14, 2025 | 6.9 | 7.04 | 7.04 | 7.25 | 6.81 | 978,221 |
| October 13, 2025 | 7.27 | 7.11 | 7.11 | 7.51 | 7.03 | 1.08M |
| October 10, 2025 | 7.24 | 6.93 | 6.93 | 7.29 | 6.78 | 837,217 |
| October 09, 2025 | 6.98 | 7.25 | 7.25 | 7.29 | 6.9 | 895,700 |
| October 08, 2025 | 6.88 | 7 | 7 | 7.1 | 6.39 | 1.54M |
| October 07, 2025 | 7.05 | 6.87 | 6.87 | 7.08 | 6.65 | 957,500 |
| October 06, 2025 | 7.13 | 6.98 | 6.98 | 7.37 | 6.95 | 797,800 |
| October 03, 2025 | 7.04 | 7.19 | 7.19 | 7.39 | 6.76 | 1.35M |
| October 02, 2025 | 7.27 | 7.04 | 7.04 | 7.37 | 7.03 | 1.06M |
| October 01, 2025 | 7.38 | 7.26 | 7.26 | 7.59 | 7.14 | 830,700 |
| September 30, 2025 | 7.28 | 7.37 | 7.37 | 7.41 | 7.03 | 1.54M |
| September 29, 2025 | 7.38 | 7.28 | 7.28 | 7.45 | 7.15 | 604,926 |
| September 26, 2025 | 6.64 | 7.39 | 7.39 | 7.39 | 6.54 | 971,170 |
| September 25, 2025 | 6.48 | 6.61 | 6.61 | 6.63 | 6.32 | 641,149 |
| September 24, 2025 | 6.12 | 6.48 | 6.48 | 6.57 | 6.12 | 918,600 |
| September 23, 2025 | 6.04 | 6.12 | 6.12 | 6.27 | 6 | 654,309 |
| September 22, 2025 | 5.89 | 6.04 | 6.04 | 6.12 | 5.74 | 435,900 |
| September 19, 2025 | 6.15 | 5.87 | 5.87 | 6.24 | 5.79 | 1.66M |
| September 18, 2025 | 5.85 | 6.12 | 6.12 | 6.14 | 5.82 | 605,607 |
| September 17, 2025 | 5.77 | 5.79 | 5.79 | 6.04 | 5.72 | 414,600 |
| September 16, 2025 | 5.86 | 5.74 | 5.74 | 5.98 | 5.7 | 383,600 |
| September 15, 2025 | 5.75 | 5.88 | 5.88 | 5.92 | 5.64 | 640,348 |
| September 12, 2025 | 6.05 | 5.83 | 5.83 | 6.09 | 5.82 | 412,791 |
| September 11, 2025 | 5.93 | 6.06 | 6.06 | 6.08 | 5.9 | 449,948 |
| September 10, 2025 | 6.19 | 5.93 | 5.93 | 6.3 | 5.9 | 576,478 |
| September 09, 2025 | 5.92 | 6.17 | 6.17 | 6.25 | 5.9 | 509,484 |
| September 08, 2025 | 6.11 | 5.9 | 5.9 | 6.27 | 5.87 | 793,400 |
| September 05, 2025 | 5.77 | 6.16 | 6.16 | 6.17 | 5.74 | 1.11M |
| September 04, 2025 | 5.73 | 5.73 | 5.73 | 6.08 | 5.6 | 679,300 |
| September 03, 2025 | 5.67 | 5.62 | 5.62 | 5.93 | 5.58 | 565,509 |
| September 02, 2025 | 5.64 | 5.67 | 5.67 | 5.99 | 5.6 | 590,217 |
| August 29, 2025 | 5.42 | 5.74 | 5.74 | 5.75 | 5.34 | 557,600 |
| August 28, 2025 | 5.43 | 5.41 | 5.41 | 5.56 | 5.28 | 700,210 |
| August 27, 2025 | 5.55 | 5.5 | 5.5 | 5.61 | 5.4 | 700,579 |
| August 26, 2025 | 5.5 | 5.54 | 5.54 | 5.62 | 5.46 | 502,403 |
| August 25, 2025 | 5.54 | 5.45 | 5.45 | 5.62 | 5.41 | 338,100 |
| August 22, 2025 | 5.32 | 5.55 | 5.55 | 5.64 | 5.22 | 619,705 |
| August 21, 2025 | 5.15 | 5.29 | 5.29 | 5.31 | 5.03 | 366,140 |
| August 20, 2025 | 5.15 | 5.19 | 5.19 | 5.22 | 5.06 | 355,942 |