8.62
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.6 | 8.62 | 8.62 | 8.72 | 8.53 | 91,002 |
| October 16, 2025 | 8.6 | 8.62 | 8.62 | 8.87 | 8.51 | 125,700 |
| October 15, 2025 | 8.86 | 8.64 | 8.64 | 8.9 | 8.54 | 114,600 |
| October 14, 2025 | 8.54 | 8.86 | 8.86 | 8.89 | 8.5 | 81,400 |
| October 13, 2025 | 8.73 | 8.63 | 8.63 | 8.8 | 8.59 | 118,000 |
| October 10, 2025 | 8.98 | 8.68 | 8.68 | 9.05 | 8.6 | 75,436 |
| October 09, 2025 | 9.04 | 8.99 | 8.99 | 9.13 | 8.83 | 97,000 |
| October 08, 2025 | 8.63 | 9.1 | 9.1 | 9.13 | 8.45 | 111,945 |
| October 07, 2025 | 9.02 | 8.54 | 8.54 | 9.11 | 8.51 | 87,020 |
| October 06, 2025 | 9.51 | 9.06 | 9.06 | 9.55 | 9.03 | 114,246 |
| October 03, 2025 | 9.27 | 9.48 | 9.48 | 9.54 | 9.27 | 44,000 |
| October 02, 2025 | 9.98 | 9.26 | 9.26 | 10.15 | 9.24 | 77,658 |
| October 01, 2025 | 10.54 | 9.94 | 9.94 | 10.54 | 9.92 | 117,700 |
| September 30, 2025 | 10.36 | 10.6 | 10.6 | 10.61 | 10.03 | 102,700 |
| September 29, 2025 | 10.49 | 10.36 | 10.36 | 10.56 | 10.21 | 92,335 |
| September 26, 2025 | 10.22 | 10.47 | 10.47 | 10.58 | 10.2 | 65,700 |
| September 25, 2025 | 10.39 | 10.24 | 10.24 | 10.76 | 10.19 | 59,800 |
| September 24, 2025 | 10.27 | 10.43 | 10.43 | 10.59 | 10.27 | 45,247 |
| September 23, 2025 | 10.73 | 10.28 | 10.28 | 10.85 | 10.26 | 98,900 |
| September 22, 2025 | 11 | 10.71 | 10.71 | 11.04 | 10.62 | 73,817 |
| September 19, 2025 | 11.21 | 11.01 | 11.01 | 11.42 | 10.91 | 164,544 |
| September 18, 2025 | 10.96 | 11.21 | 11.21 | 11.57 | 10.93 | 115,441 |
| September 17, 2025 | 10.46 | 10.85 | 10.85 | 11 | 10.43 | 120,700 |
| September 16, 2025 | 10.34 | 10.49 | 10.49 | 10.56 | 10.3 | 69,400 |
| September 15, 2025 | 10.21 | 10.37 | 10.37 | 10.69 | 10.21 | 69,609 |
| September 12, 2025 | 10.01 | 10.22 | 10.22 | 10.32 | 9.93 | 76,800 |
| September 11, 2025 | 9.84 | 10.01 | 10.01 | 10.14 | 9.76 | 105,437 |
| September 10, 2025 | 9.85 | 9.86 | 9.86 | 10.42 | 9.84 | 66,918 |
| September 09, 2025 | 9.86 | 9.86 | 9.86 | 9.96 | 9.74 | 141,931 |
| September 08, 2025 | 9.77 | 9.94 | 9.94 | 10.15 | 9.63 | 75,300 |
| September 05, 2025 | 9.71 | 9.78 | 9.78 | 9.9 | 9.7 | 92,600 |
| September 04, 2025 | 9.4 | 9.71 | 9.71 | 9.84 | 9.4 | 55,531 |
| September 03, 2025 | 9.5 | 9.62 | 9.62 | 9.82 | 9.47 | 99,846 |
| September 02, 2025 | 9.6 | 9.59 | 9.59 | 9.84 | 9.53 | 57,620 |
| August 29, 2025 | 9.68 | 9.74 | 9.74 | 9.9 | 9.65 | 92,312 |
| August 28, 2025 | 9.71 | 9.66 | 9.66 | 9.73 | 9.57 | 48,607 |
| August 27, 2025 | 9.74 | 9.71 | 9.71 | 9.82 | 9.64 | 69,234 |
| August 26, 2025 | 9.91 | 9.77 | 9.77 | 10.34 | 9.73 | 62,800 |
| August 25, 2025 | 9.98 | 9.87 | 9.87 | 10.01 | 9.69 | 65,700 |
| August 22, 2025 | 9.58 | 10.06 | 10.06 | 10.13 | 9.46 | 120,400 |
| August 21, 2025 | 9.61 | 9.47 | 9.47 | 9.63 | 9.38 | 37,400 |
| August 20, 2025 | 9.5 | 9.61 | 9.61 | 9.65 | 9.31 | 95,172 |
| August 19, 2025 | 9.5 | 9.44 | 9.44 | 9.59 | 9.32 | 120,300 |
| August 18, 2025 | 9.57 | 9.5 | 9.5 | 9.72 | 9.47 | 106,127 |
| August 15, 2025 | 9.94 | 9.58 | 9.58 | 9.94 | 9.42 | 49,000 |
| August 14, 2025 | 10.08 | 9.74 | 9.74 | 10.08 | 9.65 | 90,148 |
| August 13, 2025 | 10.01 | 10.2 | 10.2 | 10.45 | 10.01 | 144,043 |
| August 12, 2025 | 9.96 | 9.93 | 9.93 | 10.19 | 9.82 | 164,810 |
| August 11, 2025 | 9.99 | 9.87 | 9.87 | 10.02 | 9.68 | 39,732 |
| August 08, 2025 | 10.17 | 9.98 | 9.98 | 10.22 | 9.87 | 48,910 |
| August 07, 2025 | 10.27 | 10.16 | 10.16 | 10.41 | 10.12 | 49,409 |
| August 06, 2025 | 10.36 | 10.26 | 10.26 | 10.68 | 10.19 | 86,636 |
| August 05, 2025 | 10.28 | 10.41 | 10.41 | 10.48 | 10.11 | 141,900 |
| August 04, 2025 | 10.88 | 10.36 | 10.36 | 10.88 | 10.24 | 201,800 |
| August 01, 2025 | 9.71 | 10.94 | 10.94 | 11.5 | 9.71 | 226,042 |
| July 31, 2025 | 9.7 | 9.74 | 9.74 | 9.74 | 9.35 | 79,338 |
| July 30, 2025 | 10.38 | 9.7 | 9.7 | 10.38 | 9.58 | 73,205 |
| July 29, 2025 | 10.88 | 10.41 | 10.41 | 10.88 | 10.05 | 67,500 |
| July 28, 2025 | 10.34 | 10.8 | 10.8 | 10.87 | 10.19 | 85,148 |
| July 25, 2025 | 10.65 | 10.38 | 10.38 | 10.65 | 10.29 | 81,800 |