8.55
-0.12(-1.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 8.73 | 8.55 | 8.55 | 8.89 | 8.47 | 410,331 |
| October 02, 2025 | 8.83 | 8.67 | 8.67 | 9.03 | 8.53 | 402,768 |
| October 01, 2025 | 8.61 | 8.73 | 8.73 | 8.97 | 8.5 | 607,916 |
| September 30, 2025 | 8.19 | 8.69 | 8.69 | 8.72 | 8.19 | 569,713 |
| September 29, 2025 | 8.33 | 8.35 | 8.35 | 8.56 | 8.15 | 465,900 |
| September 26, 2025 | 8.48 | 8.39 | 8.39 | 8.69 | 8.05 | 889,712 |
| September 25, 2025 | 8.29 | 8.42 | 8.42 | 8.7 | 8.16 | 982,600 |
| September 24, 2025 | 7.58 | 8.44 | 8.44 | 8.48 | 7.5 | 867,200 |
| September 23, 2025 | 7.51 | 7.61 | 7.61 | 8.01 | 7.5 | 1.21M |
| September 22, 2025 | 6.59 | 7.4 | 7.4 | 7.42 | 6.47 | 953,537 |
| September 19, 2025 | 6.96 | 6.6 | 6.6 | 7.15 | 6.6 | 1.19M |
| September 18, 2025 | 6.79 | 7.1 | 7.1 | 7.19 | 6.76 | 597,509 |
| September 17, 2025 | 6.72 | 6.66 | 6.66 | 7.05 | 6.64 | 421,100 |
| September 16, 2025 | 6.83 | 6.69 | 6.69 | 6.93 | 6.61 | 465,202 |
| September 15, 2025 | 6.86 | 6.8 | 6.8 | 6.97 | 6.6 | 465,420 |
| September 12, 2025 | 7.07 | 6.81 | 6.81 | 7.07 | 6.65 | 517,400 |
| September 11, 2025 | 7.1 | 7.07 | 7.07 | 7.21 | 6.79 | 602,543 |
| September 10, 2025 | 7 | 6.94 | 6.94 | 7.1 | 6.81 | 634,828 |
| September 09, 2025 | 6.96 | 6.97 | 6.97 | 7.07 | 6.83 | 366,559 |
| September 08, 2025 | 7.35 | 6.97 | 6.97 | 7.4 | 6.92 | 481,120 |
| September 05, 2025 | 6.64 | 7.27 | 7.27 | 7.31 | 6.53 | 766,300 |
| September 04, 2025 | 6.52 | 6.61 | 6.61 | 6.65 | 6.09 | 646,811 |
| September 03, 2025 | 6.14 | 6.47 | 6.47 | 6.49 | 6.1 | 662,107 |
| September 02, 2025 | 6.02 | 6.14 | 6.14 | 6.26 | 5.97 | 461,405 |
| August 29, 2025 | 6.18 | 6.16 | 6.16 | 6.27 | 6.08 | 342,600 |
| August 28, 2025 | 6.69 | 6.18 | 6.18 | 6.73 | 6.09 | 482,874 |
| August 27, 2025 | 6.54 | 6.46 | 6.46 | 6.82 | 6.39 | 399,459 |
| August 26, 2025 | 6.78 | 6.53 | 6.53 | 6.83 | 6.43 | 908,485 |
| August 25, 2025 | 7.19 | 6.74 | 6.74 | 7.19 | 6.65 | 639,518 |
| August 22, 2025 | 6.91 | 7.09 | 7.09 | 7.33 | 6.88 | 447,810 |
| August 21, 2025 | 6.78 | 6.85 | 6.85 | 6.96 | 6.64 | 381,009 |
| August 20, 2025 | 6.54 | 6.85 | 6.85 | 7.12 | 6.51 | 637,792 |
| August 19, 2025 | 7.26 | 6.57 | 6.57 | 7.31 | 6.35 | 1.14M |
| August 18, 2025 | 7.33 | 7.27 | 7.27 | 7.59 | 7.18 | 1.21M |
| August 15, 2025 | 7.14 | 7.26 | 7.26 | 7.53 | 7.01 | 1.11M |
| August 14, 2025 | 6.48 | 7.1 | 7.1 | 7.25 | 6.46 | 1.07M |
| August 13, 2025 | 6.2 | 6.67 | 6.67 | 6.84 | 6.15 | 1.41M |
| August 12, 2025 | 5.53 | 6.15 | 6.15 | 6.25 | 5.46 | 1.17M |
| August 11, 2025 | 5.62 | 5.53 | 5.53 | 5.82 | 5.33 | 579,300 |
| August 08, 2025 | 5.83 | 5.63 | 5.63 | 5.94 | 5.5 | 552,767 |
| August 07, 2025 | 5.53 | 5.78 | 5.78 | 5.85 | 5.42 | 642,706 |
| August 06, 2025 | 5.97 | 5.73 | 5.73 | 6.02 | 5.67 | 832,511 |
| August 05, 2025 | 5.26 | 6.05 | 6.05 | 6.18 | 5.23 | 1.88M |
| August 04, 2025 | 6.01 | 5.24 | 5.24 | 6.05 | 5.11 | 3.72M |
| August 01, 2025 | 5.28 | 6.42 | 6.42 | 6.69 | 4.99 | 31.68M |
| July 31, 2025 | 4.42 | 4.5 | 4.5 | 4.61 | 4.3 | 2.3M |
| July 30, 2025 | 4.52 | 4.41 | 4.41 | 4.59 | 4.34 | 321,588 |
| July 29, 2025 | 4.7 | 4.36 | 4.36 | 4.7 | 4.27 | 297,500 |
| July 28, 2025 | 4.58 | 4.64 | 4.64 | 4.75 | 4.53 | 266,425 |
| July 25, 2025 | 4.61 | 4.57 | 4.57 | 4.61 | 4.43 | 231,323 |
| July 24, 2025 | 4.7 | 4.61 | 4.61 | 4.75 | 4.51 | 221,163 |
| July 23, 2025 | 4.57 | 4.71 | 4.71 | 4.8 | 4.49 | 340,676 |
| July 22, 2025 | 4.26 | 4.5 | 4.5 | 4.5 | 4.21 | 325,000 |
| July 21, 2025 | 4.22 | 4.24 | 4.24 | 4.4 | 4.14 | 317,872 |
| July 18, 2025 | 4.4 | 4.22 | 4.22 | 4.45 | 4.17 | 315,903 |
| July 17, 2025 | 4.25 | 4.36 | 4.36 | 4.41 | 4.19 | 275,900 |
| July 16, 2025 | 4.2 | 4.26 | 4.26 | 4.34 | 4.2 | 319,700 |
| July 15, 2025 | 4.4 | 4.16 | 4.16 | 4.4 | 4.11 | 249,027 |
| July 14, 2025 | 4.28 | 4.38 | 4.38 | 4.42 | 4.24 | 177,000 |
| July 11, 2025 | 4.3 | 4.28 | 4.28 | 4.35 | 4.23 | 183,334 |