8.02
+0.38(+4.97%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 05, 2025 | 10 | 10 | 10 | 10.35 | 10 | 2,200 |
| August 04, 2025 | 10.4 | 10 | 10 | 10.85 | 10 | 3,913 |
| August 01, 2025 | 10.95 | 10.01 | 10.39 | 10.96 | 10 | 6,838 |
| July 31, 2025 | 10.4 | 10.55 | 10.55 | 12.1 | 10.08 | 5,515 |
| July 30, 2025 | 11.93 | 10.4 | 10.4 | 12.4 | 10.4 | 18,186 |
| July 29, 2025 | 11.96 | 10.55 | 10.55 | 11.96 | 10.23 | 20,155 |
| July 28, 2025 | 11.37 | 12 | 12 | 12.03 | 11.2 | 1,310 |
| July 25, 2025 | 11 | 11.2 | 11.2 | 11.44 | 10 | 45,840 |
| July 24, 2025 | 12.5 | 11.98 | 11.98 | 12.5 | 11 | 22,300 |
| July 23, 2025 | 12.55 | 12.5 | 12.5 | 13 | 11.7 | 7,200 |
| July 22, 2025 | 12.05 | 13.19 | 13.19 | 14.8 | 12.05 | 33,545 |
| July 21, 2025 | 10.7 | 13.3 | 13.3 | 14.09 | 10.46 | 20,000 |
| July 18, 2025 | 10.7 | 10.5 | 10.5 | 11.15 | 10.24 | 27,700 |
| July 17, 2025 | 9.68 | 10.9 | 10.9 | 11.25 | 9.5 | 3,595 |
| July 16, 2025 | 9.5 | 10.13 | 10.13 | 11.34 | 9.5 | 1,911 |
| July 15, 2025 | 11.28 | 10.25 | 10.25 | 12.35 | 10.08 | 10,100 |
| July 14, 2025 | 12.8 | 10.25 | 10.25 | 12.8 | 9.95 | 45,700 |
| July 11, 2025 | 12.04 | 13.5 | 13.5 | 14 | 11.1 | 15,800 |