8.25
-0.32(-3.73%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 8.63 | 8.25 | 8.25 | 8.72 | 8.15 | 83,606 |
| October 28, 2025 | 8.91 | 8.57 | 8.57 | 8.97 | 8.24 | 68,014 |
| October 27, 2025 | 8.28 | 8.84 | 8.84 | 9 | 8.05 | 66,026 |
| October 24, 2025 | 8 | 8.5 | 8.5 | 8.67 | 7.95 | 89,589 |
| October 23, 2025 | 9.02 | 8.05 | 8.05 | 9.2 | 8.02 | 130,205 |
| October 22, 2025 | 8.68 | 9.04 | 9.04 | 9.29 | 8.57 | 66,094 |
| October 21, 2025 | 8.62 | 8.93 | 8.93 | 9.2 | 8.14 | 122,650 |
| October 20, 2025 | 8.25 | 8.64 | 8.64 | 8.9 | 8.12 | 101,733 |
| October 17, 2025 | 8.03 | 8.27 | 8.27 | 8.67 | 7.67 | 73,547 |
| October 16, 2025 | 8.6 | 8.23 | 8.23 | 8.76 | 8.01 | 46,173 |
| October 15, 2025 | 8.48 | 8.6 | 8.6 | 9.19 | 8.15 | 107,354 |
| October 14, 2025 | 7.5 | 8.63 | 8.63 | 9.02 | 7.5 | 241,403 |
| October 13, 2025 | 7.16 | 7.6 | 7.6 | 7.82 | 6.93 | 134,707 |
| October 10, 2025 | 7.33 | 7.17 | 7.17 | 7.59 | 6.96 | 89,100 |
| October 09, 2025 | 7.49 | 7.36 | 7.36 | 7.77 | 7.15 | 138,800 |
| October 08, 2025 | 8.02 | 7.4 | 7.4 | 8.02 | 7.25 | 141,400 |
| October 07, 2025 | 8.39 | 8.05 | 8.05 | 8.5 | 8 | 83,885 |
| October 06, 2025 | 7.94 | 8.32 | 8.32 | 8.65 | 7.21 | 200,800 |
| October 03, 2025 | 7.66 | 8.02 | 8.02 | 8.39 | 7.66 | 107,433 |
| October 02, 2025 | 7.68 | 7.64 | 7.64 | 8.15 | 6.75 | 224,812 |
| October 01, 2025 | 7.89 | 7.92 | 7.92 | 8.37 | 7.81 | 97,794 |
| September 30, 2025 | 8.08 | 8.2 | 8.2 | 8.4 | 7.75 | 121,331 |
| September 29, 2025 | 8.53 | 8.05 | 8.05 | 8.53 | 7.53 | 235,600 |
| September 26, 2025 | 6.7 | 8.53 | 8.53 | 8.8 | 6.53 | 609,551 |
| September 25, 2025 | 6.77 | 6.8 | 6.8 | 7.1 | 6.4 | 426,717 |
| September 24, 2025 | 4.8 | 6.9 | 6.9 | 6.99 | 4.73 | 4.06M |
| September 23, 2025 | 9.32 | 4.38 | 4.38 | 9.5 | 4.24 | 4.87M |
| September 22, 2025 | 8.5 | 7.92 | 7.92 | 8.98 | 7.8 | 78,000 |
| September 19, 2025 | 8.69 | 8.51 | 8.51 | 8.99 | 7.01 | 274,700 |
| September 18, 2025 | 9 | 8.33 | 8.33 | 9 | 7.55 | 107,131 |
| September 17, 2025 | 9.41 | 8.8 | 8.8 | 10.08 | 8.71 | 309,000 |
| September 16, 2025 | 10.35 | 9.16 | 9.16 | 10.5 | 8.7 | 153,654 |
| September 15, 2025 | 10.21 | 9.74 | 9.74 | 10.47 | 9.66 | 68,200 |
| September 12, 2025 | 11.48 | 10.31 | 10.31 | 11.67 | 9.92 | 122,980 |
| September 11, 2025 | 10.25 | 11.42 | 11.42 | 11.8 | 9.52 | 142,000 |
| September 10, 2025 | 9.97 | 10.02 | 10.02 | 10.5 | 9.6 | 104,100 |
| September 09, 2025 | 9.25 | 9.3 | 9.3 | 10 | 8.21 | 138,493 |
| September 08, 2025 | 8.88 | 8.97 | 8.97 | 9.42 | 8.4 | 69,300 |
| September 05, 2025 | 9.5 | 8.45 | 8.45 | 9.5 | 8.22 | 92,500 |
| September 04, 2025 | 9.86 | 9.15 | 9.15 | 10.2 | 9 | 57,244 |
| September 03, 2025 | 10.19 | 9.71 | 9.71 | 10.75 | 9.55 | 73,313 |
| September 02, 2025 | 9.34 | 9.83 | 9.83 | 10.24 | 9.34 | 94,390 |
| August 29, 2025 | 9.36 | 9.54 | 9.54 | 10.43 | 9.02 | 115,919 |
| August 28, 2025 | 10.2 | 9.56 | 9.56 | 11.5 | 9.31 | 135,183 |
| August 27, 2025 | 10.18 | 10.2 | 10.2 | 11 | 9.75 | 59,800 |
| August 26, 2025 | 9.8 | 9.91 | 9.91 | 10.49 | 8.65 | 107,900 |
| August 25, 2025 | 10.35 | 9.63 | 9.63 | 12.75 | 9.38 | 189,300 |
| August 22, 2025 | 8.55 | 10.64 | 10.64 | 10.96 | 8.55 | 200 |
| August 21, 2025 | 10.7 | 8.78 | 8.78 | 10.75 | 7.93 | 9,456 |
| August 20, 2025 | 10.43 | 11.06 | 11.06 | 12.1 | 9.2 | 267,100 |
| August 19, 2025 | 8.8 | 9.5 | 9.5 | 11.47 | 8.5 | 244,095 |
| August 18, 2025 | 9.3 | 8.5 | 8.5 | 9.3 | 8.5 | 1,500 |
| August 15, 2025 | 9.05 | 8.81 | 8.81 | 9.14 | 8.76 | 31,000 |
| August 14, 2025 | 8.73 | 8.85 | 8.85 | 9.05 | 8.7 | 35,028 |
| August 13, 2025 | 9 | 9.5 | 9.5 | 9.5 | 8.64 | 4,500 |
| August 12, 2025 | 9.58 | 9 | 9 | 10.79 | 8.9 | 28,000 |
| August 11, 2025 | 9.5 | 9.5 | 9.5 | 10.56 | 9.37 | 16,042 |
| August 08, 2025 | 9.71 | 9.9 | 9.9 | 9.99 | 7.9 | 24,300 |
| August 07, 2025 | 10.03 | 9.5 | 9.5 | 10.4 | 9.5 | 9,924 |
| August 06, 2025 | 10 | 9.98 | 9.98 | 11.71 | 9.42 | 28,684 |