8.28
+0.125(+1.53%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 8.1 | 8.15 | 8.15 | 8.22 | 8.02 | 560,610 |
| November 12, 2025 | 8.02 | 8.05 | 8.05 | 8.23 | 8.02 | 693,720 |
| November 11, 2025 | 7.98 | 7.99 | 7.99 | 8.02 | 7.7 | 467,400 |
| November 10, 2025 | 7.95 | 7.93 | 7.93 | 7.96 | 7.58 | 532,122 |
| November 07, 2025 | 7.8 | 7.95 | 7.95 | 8.06 | 7.72 | 539,633 |
| November 06, 2025 | 8.45 | 7.71 | 7.71 | 8.54 | 7.64 | 455,800 |
| November 05, 2025 | 8.15 | 8.21 | 8.21 | 8.26 | 8.15 | 371,254 |
| November 04, 2025 | 8.28 | 8.15 | 8.15 | 8.38 | 8.09 | 486,000 |
| November 03, 2025 | 8.2 | 8.31 | 8.31 | 8.33 | 7.93 | 440,814 |
| October 31, 2025 | 8.18 | 8.13 | 8.13 | 8.27 | 8.04 | 240,000 |
| October 30, 2025 | 8.43 | 8.18 | 8.18 | 8.57 | 8.17 | 278,143 |
| October 29, 2025 | 8.59 | 8.5 | 8.5 | 8.72 | 8.41 | 283,800 |
| October 28, 2025 | 8.6 | 8.53 | 8.53 | 8.64 | 8.46 | 355,227 |
| October 27, 2025 | 8.63 | 8.58 | 8.58 | 8.71 | 8.53 | 308,528 |
| October 24, 2025 | 8.38 | 8.56 | 8.56 | 8.56 | 8.3 | 177,900 |
| October 23, 2025 | 8.74 | 8.36 | 8.36 | 8.75 | 8.34 | 250,350 |
| October 22, 2025 | 8.55 | 8.79 | 8.79 | 8.82 | 8.49 | 522,600 |
| October 21, 2025 | 8.45 | 8.5 | 8.5 | 8.56 | 8.27 | 535,039 |
| October 20, 2025 | 8.11 | 8.4 | 8.4 | 8.4 | 7.99 | 407,400 |
| October 17, 2025 | 7.97 | 8.06 | 8.06 | 8.39 | 7.89 | 298,405 |
| October 16, 2025 | 8.09 | 8.01 | 8.01 | 8.18 | 8 | 243,336 |
| October 15, 2025 | 8.06 | 8.08 | 8.08 | 8.3 | 7.98 | 205,800 |
| October 14, 2025 | 7.87 | 8 | 8 | 8.05 | 7.85 | 325,400 |
| October 13, 2025 | 7.95 | 7.96 | 7.96 | 8 | 7.71 | 451,800 |
| October 10, 2025 | 8.04 | 7.75 | 7.75 | 8.08 | 7.75 | 412,253 |
| October 09, 2025 | 8.23 | 8 | 8 | 8.29 | 8 | 248,900 |
| October 08, 2025 | 8.03 | 8.21 | 8.21 | 8.23 | 8.02 | 211,510 |
| October 07, 2025 | 8.2 | 7.96 | 7.96 | 8.22 | 7.96 | 316,200 |
| October 06, 2025 | 8.1 | 8.14 | 8.14 | 8.26 | 8.1 | 298,500 |
| October 03, 2025 | 8.1 | 8.13 | 8.13 | 8.28 | 8.1 | 204,323 |
| October 02, 2025 | 8.18 | 8.09 | 8.09 | 8.2 | 8.01 | 279,141 |
| October 01, 2025 | 7.94 | 8.15 | 8.15 | 8.21 | 7.93 | 314,746 |
| September 30, 2025 | 7.97 | 8.01 | 8.01 | 8.05 | 7.94 | 219,700 |
| September 29, 2025 | 8.15 | 8.05 | 8.05 | 8.2 | 8 | 313,835 |
| September 26, 2025 | 8 | 8.11 | 8.11 | 8.13 | 7.99 | 322,513 |
| September 25, 2025 | 8.27 | 7.99 | 7.99 | 8.27 | 7.95 | 278,941 |
| September 24, 2025 | 8.11 | 8.28 | 8.28 | 8.35 | 8.08 | 294,567 |
| September 23, 2025 | 8.24 | 8.07 | 8.07 | 8.39 | 8.06 | 308,633 |
| September 22, 2025 | 8.13 | 8.21 | 8.21 | 8.21 | 8.03 | 268,900 |
| September 19, 2025 | 8.07 | 8.18 | 8.18 | 8.27 | 8.06 | 1.06M |
| September 18, 2025 | 7.74 | 8.06 | 8.06 | 8.07 | 7.74 | 337,000 |
| September 17, 2025 | 7.63 | 7.72 | 7.72 | 7.95 | 7.63 | 372,017 |
| September 16, 2025 | 7.7 | 7.6 | 7.6 | 7.72 | 7.53 | 316,614 |
| September 15, 2025 | 7.89 | 7.7 | 7.7 | 7.91 | 7.68 | 311,600 |
| September 12, 2025 | 8.12 | 7.87 | 7.87 | 8.14 | 7.85 | 442,204 |
| September 11, 2025 | 8.03 | 8.11 | 8.11 | 8.16 | 7.89 | 398,003 |
| September 10, 2025 | 7.78 | 8.06 | 8.06 | 8.06 | 7.57 | 1.03M |
| September 09, 2025 | 7.7 | 7.87 | 7.87 | 7.98 | 7.63 | 447,900 |
| September 08, 2025 | 7.84 | 7.7 | 7.7 | 7.84 | 7.68 | 286,410 |
| September 05, 2025 | 7.89 | 7.79 | 7.79 | 8.01 | 7.74 | 316,100 |
| September 04, 2025 | 7.91 | 7.86 | 7.86 | 7.91 | 7.77 | 240,500 |
| September 03, 2025 | 7.85 | 7.86 | 7.86 | 7.9 | 7.78 | 353,612 |
| September 02, 2025 | 7.77 | 7.86 | 7.86 | 7.96 | 7.77 | 302,433 |
| August 29, 2025 | 7.92 | 7.88 | 7.88 | 7.95 | 7.84 | 282,223 |
| August 28, 2025 | 8.03 | 7.92 | 7.92 | 8.03 | 7.87 | 251,400 |
| August 27, 2025 | 7.91 | 8 | 8 | 8.11 | 7.91 | 426,300 |
| August 26, 2025 | 8.04 | 7.94 | 7.94 | 8.11 | 7.92 | 418,917 |
| August 25, 2025 | 8.19 | 8.07 | 8.07 | 8.2 | 8.02 | 262,844 |
| August 22, 2025 | 8.01 | 8.19 | 8.19 | 8.29 | 8.01 | 360,000 |
| August 21, 2025 | 8.08 | 7.99 | 7.99 | 8.12 | 7.94 | 371,547 |