8.09
-0.4249(-4.99%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 19, 2025 | 8.48 | 8.51 | 8.51 | 8.72 | 8.33 | 5.92M |
| November 18, 2025 | 8.2 | 8.31 | 8.31 | 8.42 | 8.12 | 6.2M |
| November 17, 2025 | 8.32 | 8.24 | 8.24 | 8.4 | 8.1 | 6M |
| November 14, 2025 | 8.05 | 8.35 | 8.35 | 8.45 | 7.93 | 5.8M |
| November 13, 2025 | 8.7 | 8.4 | 8.4 | 8.7 | 8.29 | 7.45M |
| November 12, 2025 | 8.49 | 8.63 | 8.63 | 8.81 | 8.4 | 10.1M |
| November 11, 2025 | 8.47 | 8.4 | 8.4 | 8.47 | 8.17 | 11.65M |
| November 10, 2025 | 8.46 | 8.42 | 8.42 | 8.7 | 8.38 | 14.12M |
| November 07, 2025 | 8.04 | 8.19 | 8.19 | 8.28 | 7.86 | 13.74M |
| November 06, 2025 | 8.15 | 7.98 | 7.98 | 8.31 | 7.96 | 12.32M |
| November 05, 2025 | 8.08 | 7.88 | 7.88 | 8.08 | 7.72 | 12.11M |
| November 04, 2025 | 7.94 | 7.84 | 7.84 | 8.03 | 7.81 | 17.98M |
| November 03, 2025 | 8.25 | 8.22 | 8.22 | 8.33 | 8.02 | 16.33M |
| October 31, 2025 | 8.2 | 8.27 | 8.27 | 8.29 | 8.09 | 16.96M |
| October 30, 2025 | 8 | 8.26 | 8.26 | 8.29 | 7.98 | 17.43M |
| October 29, 2025 | 8.31 | 8.03 | 8.03 | 8.36 | 7.94 | 10.72M |
| October 28, 2025 | 7.85 | 8.12 | 8.12 | 8.18 | 7.85 | 15.32M |
| October 27, 2025 | 8 | 7.94 | 7.94 | 8.07 | 7.7 | 12.44M |
| October 24, 2025 | 8.11 | 8.16 | 8.16 | 8.29 | 8.03 | 11.27M |
| October 23, 2025 | 8.3 | 8.21 | 8.21 | 8.34 | 8.1 | 9.44M |
| October 22, 2025 | 7.78 | 8.1 | 8.1 | 8.17 | 7.69 | 11.03M |
| October 21, 2025 | 8.26 | 8.01 | 8.01 | 8.38 | 7.96 | 12.13M |
| October 20, 2025 | 8.87 | 8.9 | 8.9 | 8.97 | 8.7 | 10.8M |
| October 17, 2025 | 9.22 | 8.7 | 8.7 | 9.37 | 8.56 | 14.87M |
| October 16, 2025 | 9.8 | 9.51 | 9.51 | 9.8 | 9.42 | 15.56M |
| October 15, 2025 | 9.3 | 9.64 | 9.64 | 9.82 | 9.24 | 18.93M |
| October 14, 2025 | 8.86 | 9.17 | 9.17 | 9.37 | 8.8 | 16.54M |
| October 13, 2025 | 9.21 | 9.08 | 9.08 | 9.34 | 8.97 | 12.15M |
| October 10, 2025 | 9.08 | 8.85 | 8.85 | 9.08 | 8.73 | 16.57M |
| October 09, 2025 | 9.44 | 8.95 | 8.95 | 9.59 | 8.81 | 21.63M |
| October 08, 2025 | 9.11 | 9.38 | 9.38 | 9.55 | 9.09 | 26.81M |
| October 07, 2025 | 8.96 | 8.78 | 8.78 | 9 | 8.72 | 22.16M |
| October 06, 2025 | 8.99 | 8.97 | 8.97 | 9.27 | 8.93 | 25.08M |
| October 03, 2025 | 8.98 | 8.93 | 8.93 | 9.1 | 8.79 | 20.42M |
| October 02, 2025 | 8.95 | 8.89 | 8.89 | 9.01 | 8.44 | 22.72M |
| October 01, 2025 | 9.03 | 8.89 | 8.89 | 9.26 | 8.78 | 29.11M |
| September 30, 2025 | 8.45 | 8.96 | 8.96 | 9.13 | 8.36 | 35.48M |
| September 29, 2025 | 8.89 | 8.68 | 8.68 | 8.92 | 8.63 | 32.49M |
| September 26, 2025 | 8.6 | 8.67 | 8.67 | 8.77 | 8.52 | 22.43M |
| September 25, 2025 | 8.43 | 8.56 | 8.56 | 8.57 | 8.36 | 25.93M |
| September 24, 2025 | 8.53 | 8.42 | 8.42 | 8.74 | 8.37 | 26.05M |
| September 23, 2025 | 8.57 | 8.53 | 8.53 | 8.83 | 8.47 | 25.96M |
| September 22, 2025 | 8.43 | 8.51 | 8.51 | 8.57 | 8.24 | 24.84M |
| September 19, 2025 | 7.96 | 8.16 | 8.16 | 8.24 | 7.93 | 22.04M |
| September 18, 2025 | 7.85 | 7.94 | 7.94 | 8.04 | 7.84 | 18.42M |
| September 17, 2025 | 7.8 | 7.9 | 7.9 | 8.15 | 7.77 | 22.28M |
| September 16, 2025 | 8.2 | 7.93 | 7.93 | 8.2 | 7.92 | 15.07M |
| September 15, 2025 | 8.36 | 8.21 | 8.21 | 8.54 | 8.2 | 21.01M |
| September 12, 2025 | 8.58 | 8.35 | 8.35 | 8.64 | 8.27 | 21.43M |
| September 11, 2025 | 7.84 | 8.43 | 8.43 | 8.43 | 7.8 | 22.07M |
| September 10, 2025 | 7.8 | 7.88 | 7.88 | 8.02 | 7.7 | 23.07M |
| September 09, 2025 | 7.82 | 7.74 | 7.74 | 7.88 | 7.63 | 20.15M |
| September 08, 2025 | 7.85 | 7.84 | 7.84 | 7.97 | 7.6 | 21.22M |
| September 05, 2025 | 7.81 | 7.67 | 7.67 | 7.81 | 7.59 | 16.8M |
| September 04, 2025 | 7.62 | 7.62 | 7.62 | 7.79 | 7.55 | 13.31M |
| September 03, 2025 | 7.9 | 7.78 | 7.78 | 8.07 | 7.65 | 16.98M |
| September 02, 2025 | 8 | 7.78 | 7.78 | 8.04 | 7.57 | 23.01M |
| August 29, 2025 | 7.46 | 7.7 | 7.7 | 7.75 | 7.46 | 20.03M |
| August 28, 2025 | 7.59 | 7.45 | 7.45 | 7.64 | 7.39 | 14.14M |
| August 27, 2025 | 7.44 | 7.58 | 7.58 | 7.59 | 7.32 | 11.37M |