8.14
+0.04(+0.49%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.06 | 8.1 | 8.1 | 8.11 | 8.02 | 47,226 |
| October 16, 2025 | 8.13 | 8.12 | 8.08 | 8.2 | 8.11 | 49,600 |
| October 15, 2025 | 8.13 | 8.14 | 8.1 | 8.15 | 8.1 | 46,012 |
| October 14, 2025 | 8.14 | 8.05 | 8.01 | 8.16 | 8.02 | 81,119 |
| October 13, 2025 | 8.09 | 8.11 | 8.07 | 8.16 | 8.09 | 17,430 |
| October 10, 2025 | 8.08 | 8.05 | 8.01 | 8.13 | 8.05 | 64,348 |
| October 09, 2025 | 8.07 | 8.13 | 8.09 | 8.15 | 8.07 | 164,300 |
| October 08, 2025 | 8.05 | 8.07 | 8.03 | 8.08 | 8.04 | 57,747 |
| October 07, 2025 | 8.02 | 8.05 | 8.01 | 8.05 | 8.01 | 53,100 |
| October 06, 2025 | 8.01 | 7.99 | 7.95 | 8.03 | 7.97 | 82,100 |
| October 03, 2025 | 8.02 | 7.98 | 7.94 | 8.03 | 7.98 | 35,635 |
| October 02, 2025 | 8.05 | 8 | 7.96 | 8.06 | 7.97 | 30,800 |
| October 01, 2025 | 8.04 | 8.03 | 7.99 | 8.07 | 8 | 83,708 |
| September 30, 2025 | 8.04 | 8.04 | 8 | 8.07 | 8 | 61,600 |
| September 29, 2025 | 8.04 | 8 | 7.96 | 8.08 | 7.97 | 59,921 |
| September 26, 2025 | 8 | 8 | 8 | 8.05 | 8 | 48,200 |
| September 25, 2025 | 7.92 | 8.01 | 8.01 | 8.02 | 7.89 | 81,400 |
| September 24, 2025 | 7.92 | 7.95 | 7.95 | 7.95 | 7.86 | 49,000 |
| September 23, 2025 | 7.9 | 7.87 | 7.87 | 7.9 | 7.83 | 73,174 |
| September 22, 2025 | 7.88 | 7.88 | 7.88 | 7.9 | 7.8 | 38,900 |
| September 19, 2025 | 7.85 | 7.85 | 7.85 | 7.86 | 7.8 | 30,917 |
| September 18, 2025 | 7.86 | 7.84 | 7.84 | 7.86 | 7.79 | 50,815 |
| September 17, 2025 | 7.92 | 7.86 | 7.81 | 8.01 | 7.84 | 103,507 |
| September 16, 2025 | 7.95 | 7.94 | 7.9 | 8 | 7.92 | 51,822 |
| September 15, 2025 | 7.95 | 7.93 | 7.89 | 7.98 | 7.92 | 39,845 |
| September 12, 2025 | 7.93 | 7.97 | 7.93 | 7.99 | 7.93 | 28,100 |
| September 11, 2025 | 7.97 | 7.95 | 7.91 | 7.97 | 7.94 | 16,000 |
| September 10, 2025 | 7.93 | 7.95 | 7.91 | 7.98 | 7.91 | 21,716 |
| September 09, 2025 | 7.93 | 7.88 | 7.84 | 7.94 | 7.86 | 34,225 |
| September 08, 2025 | 7.93 | 7.9 | 7.9 | 7.95 | 7.9 | 22,065 |
| September 05, 2025 | 7.98 | 7.94 | 7.94 | 7.98 | 7.91 | 60,140 |
| September 04, 2025 | 7.88 | 7.94 | 7.94 | 8 | 7.86 | 73,130 |
| September 03, 2025 | 7.91 | 7.91 | 7.91 | 7.94 | 7.85 | 26,444 |
| September 02, 2025 | 7.9 | 7.89 | 7.89 | 7.94 | 7.85 | 42,912 |
| August 29, 2025 | 7.96 | 7.93 | 7.93 | 7.97 | 7.92 | 40,900 |
| August 28, 2025 | 7.88 | 7.94 | 7.94 | 7.96 | 7.88 | 34,800 |
| August 27, 2025 | 7.86 | 7.89 | 7.89 | 7.93 | 7.85 | 29,400 |
| August 26, 2025 | 7.91 | 7.84 | 7.84 | 7.94 | 7.84 | 47,600 |
| August 25, 2025 | 7.91 | 7.91 | 7.91 | 7.94 | 7.85 | 121,000 |
| August 22, 2025 | 7.93 | 7.9 | 7.9 | 7.99 | 7.81 | 49,049 |
| August 21, 2025 | 7.92 | 7.93 | 7.93 | 8 | 7.87 | 29,829 |
| August 20, 2025 | 7.92 | 7.92 | 7.92 | 7.98 | 7.87 | 47,623 |
| August 19, 2025 | 7.96 | 7.87 | 7.87 | 8 | 7.87 | 89,306 |
| August 18, 2025 | 7.93 | 7.96 | 7.96 | 7.98 | 7.92 | 34,289 |
| August 15, 2025 | 8 | 7.97 | 7.93 | 8 | 7.95 | 22,137 |
| August 14, 2025 | 7.98 | 7.97 | 7.93 | 8 | 7.95 | 24,800 |
| August 13, 2025 | 8.03 | 7.95 | 7.91 | 8.06 | 7.93 | 42,600 |
| August 12, 2025 | 8.07 | 8.01 | 7.97 | 8.07 | 7.97 | 56,710 |
| August 11, 2025 | 8.03 | 8.04 | 8 | 8.05 | 7.98 | 28,116 |
| August 08, 2025 | 8 | 8 | 7.96 | 8.02 | 7.99 | 56,400 |
| August 07, 2025 | 7.96 | 7.98 | 7.94 | 8 | 7.94 | 77,310 |
| August 06, 2025 | 7.95 | 7.96 | 7.92 | 7.98 | 7.92 | 52,537 |
| August 05, 2025 | 7.89 | 7.92 | 7.88 | 7.96 | 7.88 | 57,115 |
| August 04, 2025 | 7.85 | 7.89 | 7.85 | 7.9 | 7.8 | 123,100 |
| August 01, 2025 | 7.82 | 7.84 | 7.84 | 7.85 | 7.77 | 34,600 |
| July 31, 2025 | 7.82 | 7.82 | 7.82 | 7.83 | 7.75 | 61,806 |
| July 30, 2025 | 7.79 | 7.81 | 7.81 | 7.81 | 7.73 | 89,700 |
| July 29, 2025 | 7.83 | 7.76 | 7.76 | 7.83 | 7.75 | 36,500 |
| July 28, 2025 | 7.85 | 7.83 | 7.83 | 7.85 | 7.79 | 27,926 |
| July 25, 2025 | 7.82 | 7.81 | 7.81 | 7.83 | 7.78 | 26,200 |