8.04
-0.07(-0.86%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.04 | 8.04 | 8.04 | 8.15 | 7.87 | 3.12M |
| October 16, 2025 | 8.39 | 8.11 | 8.11 | 8.48 | 8.07 | 5.49M |
| October 15, 2025 | 8.06 | 8.37 | 8.37 | 8.49 | 8.01 | 5.93M |
| October 14, 2025 | 8.07 | 8.04 | 8.04 | 8.15 | 7.97 | 4.3M |
| October 13, 2025 | 8.29 | 8.18 | 8.18 | 8.37 | 8 | 3.28M |
| October 10, 2025 | 8.3 | 8.3 | 8.3 | 8.35 | 8.16 | 3.64M |
| October 09, 2025 | 8.24 | 8.27 | 8.27 | 8.51 | 8.19 | 5.95M |
| October 08, 2025 | 8.16 | 8.26 | 8.26 | 8.32 | 8.01 | 3.76M |
| October 07, 2025 | 8.31 | 8.16 | 8.16 | 8.31 | 8.03 | 3.32M |
| October 06, 2025 | 8.22 | 8.16 | 8.16 | 8.43 | 8.13 | 4.24M |
| October 03, 2025 | 8.25 | 8.2 | 8.2 | 8.59 | 8.11 | 6.53M |
| October 02, 2025 | 7.74 | 8.25 | 8.25 | 8.3 | 7.74 | 9.97M |
| October 01, 2025 | 7.97 | 7.71 | 7.71 | 8.44 | 7.68 | 14.12M |
| September 30, 2025 | 7.95 | 7.88 | 7.88 | 8 | 7.84 | 4.56M |
| September 29, 2025 | 8.28 | 7.94 | 7.94 | 8.34 | 7.72 | 8.57M |
| September 26, 2025 | 8.35 | 8.24 | 8.24 | 8.35 | 8.07 | 4.77M |
| September 25, 2025 | 8.4 | 8.32 | 8.32 | 8.46 | 8.24 | 3.29M |
| September 24, 2025 | 8.12 | 8.35 | 8.35 | 8.42 | 8.12 | 2.84M |
| September 23, 2025 | 8.52 | 8.16 | 8.16 | 8.68 | 8.14 | 3.88M |
| September 22, 2025 | 8.29 | 8.57 | 8.57 | 8.58 | 8.22 | 4.29M |
| September 19, 2025 | 8.41 | 8.33 | 8.33 | 8.44 | 8.13 | 13.47M |
| September 18, 2025 | 8.48 | 8.48 | 8.48 | 8.52 | 8.26 | 9.46M |
| September 17, 2025 | 7.99 | 7.97 | 7.97 | 8.12 | 7.89 | 4.99M |
| September 16, 2025 | 7.73 | 8.01 | 8.01 | 8.29 | 7.61 | 7.49M |
| September 15, 2025 | 8.01 | 7.73 | 7.73 | 8.08 | 7.68 | 3.39M |
| September 12, 2025 | 8 | 7.99 | 7.99 | 8.11 | 7.92 | 2.88M |
| September 11, 2025 | 7.96 | 8.02 | 8.02 | 8.05 | 7.89 | 1.91M |
| September 10, 2025 | 7.83 | 7.94 | 7.94 | 8.11 | 7.79 | 3.54M |
| September 09, 2025 | 7.99 | 7.89 | 7.89 | 7.99 | 7.8 | 2.64M |
| September 08, 2025 | 8.03 | 7.98 | 7.98 | 8.19 | 7.95 | 3.39M |
| September 05, 2025 | 8.08 | 7.99 | 7.99 | 8.19 | 7.99 | 5.56M |
| September 04, 2025 | 7.83 | 8.02 | 8.02 | 8.03 | 7.81 | 5.57M |
| September 03, 2025 | 7.9 | 7.85 | 7.85 | 7.99 | 7.69 | 5.27M |
| September 02, 2025 | 7.71 | 7.88 | 7.88 | 7.9 | 7.61 | 4.56M |
| August 29, 2025 | 7.67 | 7.59 | 7.59 | 7.75 | 7.56 | 4.15M |
| August 28, 2025 | 7.63 | 7.65 | 7.65 | 7.8 | 7.59 | 3.62M |
| August 27, 2025 | 7.41 | 7.64 | 7.64 | 7.68 | 7.41 | 2M |
| August 26, 2025 | 7.44 | 7.52 | 7.52 | 7.56 | 7.4 | 2.92M |
| August 25, 2025 | 7.55 | 7.48 | 7.48 | 7.63 | 7.42 | 3.13M |
| August 22, 2025 | 7.7 | 7.61 | 7.61 | 7.77 | 7.58 | 3.92M |
| August 21, 2025 | 7.31 | 7.6 | 7.6 | 7.64 | 7.31 | 3.42M |
| August 20, 2025 | 7.35 | 7.4 | 7.4 | 7.44 | 7.29 | 2.46M |
| August 19, 2025 | 7.41 | 7.34 | 7.34 | 7.46 | 7.28 | 2.64M |
| August 18, 2025 | 7.37 | 7.41 | 7.41 | 7.51 | 7.36 | 3.77M |
| August 15, 2025 | 7.2 | 7.4 | 7.4 | 7.42 | 7.15 | 4.67M |
| August 14, 2025 | 7.16 | 7.12 | 7.12 | 7.35 | 7.1 | 5.22M |
| August 13, 2025 | 7.05 | 7.19 | 7.19 | 7.28 | 6.98 | 6.83M |
| August 12, 2025 | 6.72 | 6.98 | 6.98 | 7.01 | 6.71 | 3.25M |
| August 11, 2025 | 6.74 | 6.66 | 6.66 | 6.91 | 6.61 | 2.93M |
| August 08, 2025 | 6.77 | 6.76 | 6.76 | 6.85 | 6.69 | 3.93M |
| August 07, 2025 | 6.94 | 6.79 | 6.79 | 6.95 | 6.6 | 4.08M |
| August 06, 2025 | 6.95 | 6.93 | 6.93 | 7.07 | 6.85 | 3.93M |
| August 05, 2025 | 6.82 | 6.99 | 6.99 | 7.04 | 6.74 | 4.6M |
| August 04, 2025 | 6.34 | 6.83 | 6.83 | 6.94 | 6.28 | 7.85M |
| August 01, 2025 | 5.96 | 6.32 | 6.32 | 6.35 | 5.93 | 5.96M |
| July 31, 2025 | 6.29 | 5.99 | 5.99 | 6.38 | 5.97 | 8.28M |
| July 30, 2025 | 6.14 | 6.13 | 6.13 | 6.4 | 6.09 | 4.11M |
| July 29, 2025 | 6.14 | 6.13 | 6.13 | 6.19 | 6.06 | 3.57M |
| July 28, 2025 | 6.17 | 6.12 | 6.12 | 6.24 | 6.08 | 4.44M |
| July 25, 2025 | 6.27 | 6.06 | 6.06 | 6.29 | 5.97 | 3.51M |