8.17
+0.04(+0.49%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 8.16 | 8.17 | 8.17 | 8.25 | 8.1 | 571,849 |
| October 17, 2025 | 8.05 | 8.13 | 8.13 | 8.14 | 7.87 | 1.31M |
| October 16, 2025 | 8.37 | 8.19 | 8.19 | 8.45 | 8.11 | 1.23M |
| October 15, 2025 | 8.41 | 8.35 | 8.35 | 8.53 | 8.28 | 815,800 |
| October 14, 2025 | 8.15 | 8.35 | 8.35 | 8.44 | 8.15 | 1.06M |
| October 13, 2025 | 8.25 | 8.3 | 8.3 | 8.33 | 8.17 | 711,912 |
| October 10, 2025 | 8.29 | 8.1 | 8.1 | 8.32 | 8.02 | 1.02M |
| October 09, 2025 | 8.36 | 8.29 | 8.29 | 8.44 | 8.24 | 702,639 |
| October 08, 2025 | 8.4 | 8.33 | 8.33 | 8.4 | 8.26 | 682,200 |
| October 07, 2025 | 8.46 | 8.3 | 8.3 | 8.49 | 8.29 | 1.04M |
| October 06, 2025 | 8.75 | 8.45 | 8.45 | 8.75 | 8.44 | 871,000 |
| October 03, 2025 | 8.87 | 8.61 | 8.61 | 8.92 | 8.43 | 2.71M |
| October 02, 2025 | 8.59 | 8.84 | 8.84 | 8.85 | 8.57 | 1.18M |
| October 01, 2025 | 8.75 | 8.57 | 8.57 | 8.85 | 8.57 | 1.03M |
| September 30, 2025 | 8.75 | 8.76 | 8.76 | 8.78 | 8.68 | 1.09M |
| September 29, 2025 | 8.88 | 8.75 | 8.75 | 8.88 | 8.73 | 905,925 |
| September 26, 2025 | 8.74 | 8.8 | 8.8 | 8.88 | 8.71 | 886,821 |
| September 25, 2025 | 8.76 | 8.74 | 8.74 | 8.9 | 8.71 | 901,800 |
| September 24, 2025 | 8.93 | 8.81 | 8.81 | 8.99 | 8.76 | 994,700 |
| September 23, 2025 | 8.98 | 8.84 | 8.84 | 9.17 | 8.78 | 1.16M |
| September 22, 2025 | 9.03 | 8.96 | 8.96 | 9.09 | 8.95 | 1.7M |
| September 19, 2025 | 9.41 | 9.16 | 9.16 | 9.44 | 9.14 | 3.87M |
| September 18, 2025 | 9.31 | 9.36 | 9.36 | 9.47 | 9.24 | 1.73M |
| September 17, 2025 | 9.05 | 9.25 | 9.25 | 9.46 | 9.03 | 4.39M |
| September 16, 2025 | 9.18 | 9.01 | 9.01 | 9.22 | 8.92 | 3.26M |
| September 15, 2025 | 9.26 | 9.37 | 9.37 | 9.41 | 9.11 | 1.82M |
| September 12, 2025 | 9.37 | 9.25 | 9.25 | 9.37 | 9.03 | 3.07M |
| September 11, 2025 | 9.24 | 9.23 | 9.23 | 9.69 | 9.1 | 5.14M |
| September 10, 2025 | 9 | 9.19 | 9.19 | 9.31 | 9 | 2.24M |
| September 09, 2025 | 9.09 | 8.97 | 8.97 | 9.13 | 8.9 | 1.43M |
| September 08, 2025 | 9.05 | 9.15 | 9.15 | 9.15 | 8.92 | 1.34M |
| September 05, 2025 | 9.07 | 9 | 9 | 9.28 | 8.96 | 1.38M |
| September 04, 2025 | 8.84 | 9.01 | 9.01 | 9.02 | 8.84 | 952,666 |
| September 03, 2025 | 9.01 | 8.85 | 8.85 | 9.09 | 8.8 | 591,700 |
| September 02, 2025 | 8.94 | 9.05 | 9.05 | 9.09 | 8.89 | 891,600 |
| August 29, 2025 | 9.16 | 9.09 | 9.09 | 9.17 | 9.02 | 483,900 |
| August 28, 2025 | 9.12 | 9.11 | 9.11 | 9.14 | 9.01 | 701,600 |
| August 27, 2025 | 9.11 | 9.1 | 9.1 | 9.18 | 9.02 | 858,405 |
| August 26, 2025 | 9.07 | 9.17 | 9.17 | 9.18 | 9.02 | 1.21M |
| August 25, 2025 | 9.2 | 9.08 | 9.08 | 9.24 | 9.08 | 745,309 |
| August 22, 2025 | 8.99 | 9.19 | 9.19 | 9.31 | 8.92 | 1.72M |
| August 21, 2025 | 8.68 | 8.88 | 8.88 | 8.9 | 8.68 | 736,143 |
| August 20, 2025 | 8.71 | 8.72 | 8.72 | 8.77 | 8.64 | 821,900 |
| August 19, 2025 | 8.89 | 8.73 | 8.73 | 9.07 | 8.69 | 1.47M |
| August 18, 2025 | 8.81 | 8.88 | 8.88 | 8.99 | 8.75 | 810,630 |
| August 15, 2025 | 8.76 | 8.8 | 8.8 | 8.82 | 8.65 | 948,900 |
| August 14, 2025 | 8.91 | 8.74 | 8.74 | 8.91 | 8.66 | 1.88M |
| August 13, 2025 | 8.76 | 8.98 | 8.98 | 9.01 | 8.61 | 2.09M |
| August 12, 2025 | 8.73 | 8.73 | 8.73 | 8.95 | 8.66 | 1.86M |
| August 11, 2025 | 8.51 | 8.79 | 8.79 | 8.85 | 8.51 | 2.31M |
| August 08, 2025 | 8.16 | 8.46 | 8.46 | 8.6 | 8.04 | 3.95M |
| August 07, 2025 | 8.26 | 8.2 | 8.2 | 8.63 | 8.05 | 3.24M |
| August 06, 2025 | 8.52 | 8.39 | 8.39 | 8.52 | 8.34 | 1.46M |
| August 05, 2025 | 8.38 | 8.47 | 8.47 | 8.54 | 8.34 | 1.43M |
| August 04, 2025 | 8.5 | 8.28 | 8.28 | 8.59 | 8.2 | 1.14M |
| August 01, 2025 | 8.42 | 8.44 | 8.44 | 8.53 | 8.34 | 1.91M |
| July 31, 2025 | 8.61 | 8.61 | 8.61 | 8.7 | 8.42 | 1.5M |
| July 30, 2025 | 8.82 | 8.65 | 8.65 | 8.94 | 8.65 | 2.75M |
| July 29, 2025 | 8.96 | 8.82 | 8.82 | 8.96 | 8.71 | 1.84M |
| July 28, 2025 | 8.99 | 8.85 | 8.85 | 9.06 | 8.79 | 1.35M |