8.71
+0.25(+2.96%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.22 | 8.46 | 8.46 | 8.54 | 8.22 | 689,180 |
| October 16, 2025 | 8.74 | 8.52 | 8.52 | 8.78 | 8.41 | 509,517 |
| October 15, 2025 | 8.63 | 8.66 | 8.66 | 8.76 | 8.56 | 771,737 |
| October 14, 2025 | 8.27 | 8.58 | 8.58 | 8.69 | 8.17 | 714,564 |
| October 13, 2025 | 8.37 | 8.39 | 8.39 | 8.45 | 8.27 | 668,400 |
| October 10, 2025 | 8.99 | 8.31 | 8.31 | 9.13 | 8.29 | 1.74M |
| October 09, 2025 | 8.91 | 8.95 | 8.95 | 9.04 | 8.88 | 886,189 |
| October 08, 2025 | 9.05 | 8.94 | 8.94 | 9.12 | 8.83 | 984,696 |
| October 07, 2025 | 9.36 | 8.97 | 8.97 | 9.44 | 8.94 | 1.06M |
| October 06, 2025 | 9.34 | 9.29 | 9.29 | 9.45 | 9.14 | 1.1M |
| October 03, 2025 | 9.26 | 9.2 | 9.2 | 9.44 | 9.16 | 1.12M |
| October 02, 2025 | 9.33 | 9.17 | 9.17 | 9.64 | 9.15 | 982,320 |
| October 01, 2025 | 9.01 | 9.33 | 9.33 | 9.33 | 8.9 | 1.13M |
| September 30, 2025 | 8.96 | 9.1 | 9.1 | 9.15 | 8.9 | 1.04M |
| September 29, 2025 | 8.99 | 9 | 9 | 9.1 | 8.87 | 913,850 |
| September 26, 2025 | 8.83 | 8.89 | 8.89 | 8.96 | 8.7 | 963,110 |
| September 25, 2025 | 9.23 | 8.8 | 8.8 | 9.25 | 8.8 | 2.1M |
| September 24, 2025 | 9.21 | 9.38 | 9.38 | 9.49 | 9.2 | 1.47M |
| September 23, 2025 | 9.25 | 9.17 | 9.17 | 9.42 | 9.1 | 1.46M |
| September 22, 2025 | 9.14 | 9.15 | 9.15 | 9.35 | 9.12 | 1.38M |
| September 19, 2025 | 9.57 | 9.23 | 9.23 | 9.59 | 9.15 | 1.6M |
| September 18, 2025 | 9.62 | 9.54 | 9.54 | 9.74 | 9.34 | 1.03M |
| September 17, 2025 | 9.73 | 9.55 | 9.55 | 9.97 | 9.46 | 1.15M |
| September 16, 2025 | 9.53 | 9.63 | 9.63 | 9.74 | 9.47 | 1.13M |
| September 15, 2025 | 9.97 | 9.45 | 9.45 | 10 | 9.41 | 1.34M |
| September 12, 2025 | 10.05 | 9.88 | 9.88 | 10.08 | 9.78 | 1.35M |
| September 11, 2025 | 9.4 | 10 | 10 | 10.12 | 9.34 | 2.55M |
| September 10, 2025 | 9.9 | 9.4 | 9.4 | 9.99 | 9.37 | 1.47M |
| September 09, 2025 | 10.03 | 9.93 | 9.93 | 10.16 | 9.77 | 1.26M |
| September 08, 2025 | 10.1 | 10.03 | 10.03 | 10.2 | 9.74 | 2.07M |
| September 05, 2025 | 10.05 | 10.18 | 10.18 | 10.29 | 10.01 | 2.66M |
| September 04, 2025 | 10.82 | 9.97 | 9.97 | 11.11 | 9.84 | 9.79M |
| September 03, 2025 | 14.32 | 14.38 | 14.38 | 14.58 | 14.18 | 1.05M |
| September 02, 2025 | 14.3 | 14.34 | 14.34 | 14.61 | 13.91 | 1.17M |
| August 29, 2025 | 14.57 | 14.68 | 14.68 | 14.99 | 14.52 | 1.03M |
| August 28, 2025 | 14.51 | 14.67 | 14.67 | 14.82 | 14.28 | 947,854 |
| August 27, 2025 | 13.5 | 14.41 | 14.41 | 14.44 | 13.5 | 590,100 |
| August 26, 2025 | 13.99 | 13.62 | 13.62 | 14.07 | 13.57 | 768,184 |
| August 25, 2025 | 13.82 | 13.88 | 13.88 | 13.96 | 13.51 | 482,000 |
| August 22, 2025 | 13.2 | 13.69 | 13.69 | 14.07 | 13.2 | 725,900 |
| August 21, 2025 | 12.51 | 12.99 | 12.99 | 13.13 | 12.43 | 773,258 |
| August 20, 2025 | 12.55 | 12.71 | 12.71 | 12.87 | 12.54 | 717,572 |
| August 19, 2025 | 12.9 | 12.8 | 12.8 | 13.13 | 12.67 | 813,433 |
| August 18, 2025 | 12.57 | 12.82 | 12.82 | 13.03 | 12.44 | 1.16M |
| August 15, 2025 | 13.29 | 12.59 | 12.59 | 13.32 | 12.55 | 1.12M |
| August 14, 2025 | 14.08 | 13.41 | 13.41 | 14.25 | 13.31 | 869,300 |
| August 13, 2025 | 13.05 | 13.7 | 13.7 | 13.97 | 12.98 | 1.23M |
| August 12, 2025 | 12.77 | 12.89 | 12.89 | 12.9 | 12.47 | 526,800 |
| August 11, 2025 | 13 | 12.29 | 12.29 | 13.43 | 12.2 | 757,432 |
| August 08, 2025 | 12.49 | 12.49 | 12.49 | 12.74 | 12.15 | 745,600 |
| August 07, 2025 | 12.07 | 12.18 | 12.18 | 12.2 | 11.81 | 800,300 |
| August 06, 2025 | 11.81 | 11.81 | 11.81 | 11.9 | 11.63 | 548,604 |
| August 05, 2025 | 12.2 | 11.73 | 11.73 | 12.29 | 11.69 | 908,704 |
| August 04, 2025 | 12.17 | 12.18 | 12.18 | 12.25 | 11.95 | 668,394 |
| August 01, 2025 | 12.52 | 11.94 | 11.94 | 12.62 | 11.8 | 1.18M |
| July 31, 2025 | 13.58 | 12.8 | 12.8 | 13.6 | 12.76 | 712,121 |
| July 30, 2025 | 14.1 | 13.55 | 13.55 | 14.25 | 13.51 | 399,500 |
| July 29, 2025 | 14.82 | 14.01 | 14.01 | 14.94 | 13.98 | 444,329 |
| July 28, 2025 | 14.94 | 14.67 | 14.67 | 14.96 | 14.57 | 282,713 |
| July 25, 2025 | 14.68 | 14.95 | 14.95 | 14.98 | 14.53 | 312,203 |