8.09
+0.12(+1.51%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 7.95 | 8.09 | 8.09 | 8.27 | 7.92 | 1.49M |
| October 16, 2025 | 8.04 | 7.97 | 7.97 | 8.15 | 7.94 | 888,010 |
| October 15, 2025 | 8.04 | 8.05 | 8.05 | 8.07 | 7.94 | 994,041 |
| October 14, 2025 | 7.63 | 7.97 | 7.97 | 8.01 | 7.63 | 994,540 |
| October 13, 2025 | 7.62 | 7.72 | 7.72 | 7.74 | 7.6 | 746,800 |
| October 10, 2025 | 7.76 | 7.54 | 7.54 | 7.82 | 7.49 | 981,903 |
| October 09, 2025 | 7.74 | 7.76 | 7.76 | 7.84 | 7.71 | 818,300 |
| October 08, 2025 | 7.81 | 7.78 | 7.78 | 7.84 | 7.7 | 850,711 |
| October 07, 2025 | 8.07 | 7.8 | 7.8 | 8.09 | 7.8 | 1.61M |
| October 06, 2025 | 8 | 8.11 | 8.11 | 8.24 | 7.96 | 1.02M |
| October 03, 2025 | 8.06 | 8 | 8 | 8.15 | 7.98 | 776,009 |
| October 02, 2025 | 7.97 | 8 | 8 | 8.01 | 7.89 | 610,334 |
| October 01, 2025 | 8.01 | 7.96 | 7.96 | 8.07 | 7.88 | 856,200 |
| September 30, 2025 | 8.19 | 8.08 | 8.08 | 8.22 | 7.92 | 865,700 |
| September 29, 2025 | 8.21 | 8.18 | 8.18 | 8.25 | 8.11 | 759,311 |
| September 26, 2025 | 8.03 | 8.14 | 8.14 | 8.19 | 8.03 | 692,109 |
| September 25, 2025 | 8.16 | 8 | 8 | 8.29 | 7.97 | 740,800 |
| September 24, 2025 | 8.22 | 8.24 | 8.24 | 8.31 | 8.16 | 785,606 |
| September 23, 2025 | 8.06 | 8.23 | 8.23 | 8.28 | 8.06 | 737,039 |
| September 22, 2025 | 8.13 | 8.08 | 8.08 | 8.13 | 8.04 | 796,418 |
| September 19, 2025 | 8.25 | 8.14 | 8.14 | 8.29 | 8.11 | 2.51M |
| September 18, 2025 | 8.24 | 8.22 | 8.22 | 8.31 | 8.16 | 679,300 |
| September 17, 2025 | 8.2 | 8.19 | 8.19 | 8.44 | 8.15 | 934,300 |
| September 16, 2025 | 8.17 | 8.16 | 8.16 | 8.19 | 8.05 | 699,000 |
| September 15, 2025 | 8.2 | 8.19 | 8.19 | 8.23 | 8.14 | 918,512 |
| September 12, 2025 | 8.29 | 8.16 | 8.16 | 8.31 | 8.12 | 777,600 |
| September 11, 2025 | 8.05 | 8.32 | 8.32 | 8.33 | 7.97 | 946,400 |
| September 10, 2025 | 8.07 | 7.93 | 7.93 | 8.11 | 7.8 | 950,500 |
| September 09, 2025 | 8.21 | 8.11 | 8.11 | 8.22 | 8.01 | 2.42M |
| September 08, 2025 | 8.16 | 8.21 | 8.21 | 8.26 | 8.09 | 914,200 |
| September 05, 2025 | 8.23 | 8.11 | 8.11 | 8.28 | 8.06 | 682,791 |
| September 04, 2025 | 8.07 | 8.14 | 8.14 | 8.18 | 8.03 | 770,700 |
| September 03, 2025 | 8.13 | 8.1 | 8.1 | 8.26 | 7.98 | 1.24M |
| September 02, 2025 | 8.17 | 8.11 | 8.11 | 8.31 | 8.1 | 977,900 |
| August 29, 2025 | 8.25 | 8.34 | 8.34 | 8.39 | 8.23 | 883,226 |
| August 28, 2025 | 8.24 | 8.25 | 8.25 | 8.3 | 8.19 | 688,400 |
| August 27, 2025 | 8.21 | 8.24 | 8.24 | 8.27 | 8.15 | 676,704 |
| August 26, 2025 | 8.18 | 8.17 | 8.17 | 8.25 | 8.16 | 1.01M |
| August 25, 2025 | 8.22 | 8.17 | 8.17 | 8.29 | 8.16 | 692,233 |
| August 22, 2025 | 8.06 | 8.26 | 8.26 | 8.29 | 8.06 | 945,309 |
| August 21, 2025 | 7.87 | 7.98 | 7.98 | 7.99 | 7.81 | 839,600 |
| August 20, 2025 | 7.86 | 7.9 | 7.9 | 7.98 | 7.78 | 706,813 |
| August 19, 2025 | 7.84 | 7.91 | 7.91 | 7.97 | 7.81 | 660,916 |
| August 18, 2025 | 7.82 | 7.84 | 7.84 | 7.92 | 7.78 | 748,604 |
| August 15, 2025 | 7.88 | 7.82 | 7.82 | 7.96 | 7.79 | 844,049 |
| August 14, 2025 | 7.79 | 7.82 | 7.82 | 7.87 | 7.72 | 659,100 |
| August 13, 2025 | 7.71 | 7.87 | 7.87 | 7.92 | 7.71 | 878,900 |
| August 12, 2025 | 7.57 | 7.71 | 7.71 | 7.73 | 7.52 | 1.06M |
| August 11, 2025 | 7.51 | 7.47 | 7.47 | 7.62 | 7.31 | 1.29M |
| August 08, 2025 | 7.26 | 7.51 | 7.51 | 7.57 | 7.2 | 1.54M |
| August 07, 2025 | 7.34 | 7.25 | 7.25 | 7.39 | 7.15 | 1.42M |
| August 06, 2025 | 6.58 | 7.33 | 7.33 | 7.45 | 6.52 | 1.87M |
| August 05, 2025 | 6.39 | 6.5 | 6.5 | 7 | 6.3 | 1.02M |
| August 04, 2025 | 6.15 | 6.24 | 6.24 | 6.25 | 6.12 | 933,945 |
| August 01, 2025 | 6.3 | 6.09 | 6.09 | 6.37 | 6.04 | 1.04M |
| July 31, 2025 | 6.67 | 6.43 | 6.43 | 6.69 | 6.41 | 1.03M |
| July 30, 2025 | 6.67 | 6.67 | 6.67 | 6.87 | 6.6 | 1.24M |
| July 29, 2025 | 6.71 | 6.66 | 6.66 | 6.76 | 6.5 | 1.83M |
| July 28, 2025 | 6.77 | 6.71 | 6.71 | 6.82 | 6.67 | 771,800 |
| July 25, 2025 | 6.66 | 6.77 | 6.77 | 6.79 | 6.57 | 664,700 |