8.36
-0.23(-2.68%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2025 | 8.55 | 8.36 | 8.36 | 8.58 | 8.3 | 1.8M |
| September 30, 2025 | 8.55 | 8.59 | 8.59 | 8.61 | 8.42 | 1.91M |
| September 29, 2025 | 9.1 | 8.5 | 8.5 | 9.19 | 8.47 | 2.57M |
| September 26, 2025 | 8.62 | 9.12 | 9.12 | 9.4 | 8.61 | 2.25M |
| September 25, 2025 | 8.41 | 8.7 | 8.7 | 9.09 | 8.41 | 2.39M |
| September 24, 2025 | 8.83 | 8.52 | 8.52 | 8.85 | 8.42 | 3.3M |
| September 23, 2025 | 9.03 | 8.95 | 8.95 | 9.29 | 8.91 | 1.87M |
| September 22, 2025 | 8.91 | 9.01 | 9.01 | 9.06 | 8.76 | 2.21M |
| September 19, 2025 | 9.01 | 8.88 | 8.88 | 9.12 | 8.79 | 7.22M |
| September 18, 2025 | 9 | 9.01 | 9.01 | 9.11 | 8.74 | 2.38M |
| September 17, 2025 | 9.26 | 8.99 | 8.99 | 9.29 | 8.8 | 2.57M |
| September 16, 2025 | 9.52 | 9.37 | 9.37 | 9.57 | 9.24 | 2.04M |
| September 15, 2025 | 9.94 | 9.57 | 9.57 | 10.1 | 9.45 | 1.64M |
| September 12, 2025 | 10.31 | 9.79 | 9.79 | 10.38 | 9.56 | 1.73M |
| September 11, 2025 | 10.19 | 10.36 | 10.36 | 10.62 | 10.14 | 1.93M |
| September 10, 2025 | 10.37 | 10.17 | 10.17 | 10.6 | 10.15 | 1.49M |
| September 09, 2025 | 10.79 | 10.41 | 10.41 | 10.84 | 10.3 | 1.7M |
| September 08, 2025 | 10.75 | 10.76 | 10.76 | 11.11 | 10.72 | 1.42M |
| September 05, 2025 | 10.79 | 10.72 | 10.72 | 10.84 | 10.53 | 1.02M |
| September 04, 2025 | 10.75 | 10.73 | 10.73 | 10.83 | 10.58 | 981,067 |
| September 03, 2025 | 10.93 | 10.73 | 10.73 | 11.04 | 10.68 | 1.18M |
| September 02, 2025 | 10.65 | 11.02 | 11.02 | 11.06 | 10.61 | 1.64M |
| August 29, 2025 | 10.95 | 10.98 | 10.98 | 11.19 | 10.9 | 1.39M |
| August 28, 2025 | 11.27 | 10.97 | 10.97 | 11.45 | 10.92 | 1.4M |
| August 27, 2025 | 11.23 | 11.25 | 11.25 | 11.41 | 11.1 | 1.38M |
| August 26, 2025 | 11.17 | 11.23 | 11.23 | 11.44 | 11.09 | 1.8M |
| August 25, 2025 | 11.52 | 11.12 | 11.12 | 11.56 | 11.11 | 1.35M |
| August 22, 2025 | 11.15 | 11.56 | 11.56 | 11.82 | 11.14 | 2.25M |
| August 21, 2025 | 12.13 | 11.15 | 11.15 | 12.18 | 11.1 | 5.57M |
| August 20, 2025 | 12.06 | 12.29 | 12.29 | 12.35 | 11.98 | 721,531 |
| August 19, 2025 | 11.98 | 12.06 | 12.06 | 12.5 | 11.9 | 1.42M |
| August 18, 2025 | 12.09 | 12.02 | 12.02 | 12.39 | 12 | 1.37M |
| August 15, 2025 | 12.09 | 12.13 | 12.13 | 12.36 | 11.99 | 1.28M |
| August 14, 2025 | 12.15 | 12.09 | 12.09 | 12.55 | 12.06 | 1.43M |
| August 13, 2025 | 12.84 | 12.62 | 12.62 | 13.13 | 12.46 | 1.84M |
| August 12, 2025 | 12.7 | 12.84 | 12.84 | 13.12 | 12.58 | 2.1M |
| August 11, 2025 | 12.24 | 12.22 | 12.22 | 12.49 | 11.9 | 1.82M |
| August 08, 2025 | 12.02 | 12.19 | 12.19 | 12.3 | 11.82 | 3.25M |
| August 07, 2025 | 14.58 | 12.05 | 12.05 | 15.11 | 11.94 | 5.01M |
| August 06, 2025 | 15.63 | 15.31 | 15.31 | 15.66 | 15.16 | 2.66M |
| August 05, 2025 | 16.11 | 15.63 | 15.63 | 16.18 | 15.5 | 1.35M |
| August 04, 2025 | 15.39 | 15.96 | 15.96 | 15.96 | 15.31 | 1.05M |
| August 01, 2025 | 15.3 | 15.14 | 15.14 | 15.37 | 14.79 | 1.44M |
| July 31, 2025 | 16.36 | 15.86 | 15.86 | 16.63 | 15.83 | 1.15M |
| July 30, 2025 | 16.26 | 16.43 | 16.43 | 16.82 | 16.12 | 1.28M |
| July 29, 2025 | 16.34 | 16.26 | 16.26 | 16.45 | 16.12 | 1.37M |
| July 28, 2025 | 15.77 | 16.33 | 16.33 | 16.34 | 15.65 | 1.52M |
| July 25, 2025 | 15.82 | 15.78 | 15.78 | 15.88 | 15.54 | 944,878 |
| July 24, 2025 | 16.43 | 15.76 | 15.76 | 16.48 | 15.74 | 1.17M |
| July 23, 2025 | 15.9 | 16.54 | 16.54 | 16.61 | 15.84 | 1.31M |
| July 22, 2025 | 15.74 | 15.59 | 15.59 | 15.91 | 15.17 | 1.03M |
| July 21, 2025 | 15.88 | 15.7 | 15.7 | 16.21 | 15.67 | 1.1M |
| July 18, 2025 | 16.2 | 15.85 | 15.85 | 16.45 | 15.49 | 1.75M |
| July 17, 2025 | 15.88 | 16.07 | 16.07 | 16.18 | 15.63 | 1.36M |
| July 16, 2025 | 15.55 | 15.87 | 15.87 | 15.94 | 15.25 | 1.11M |
| July 15, 2025 | 15.59 | 15.55 | 15.55 | 15.77 | 15.33 | 1.05M |
| July 14, 2025 | 15.41 | 15.55 | 15.55 | 15.84 | 15.24 | 1.02M |
| July 11, 2025 | 15.32 | 15.4 | 15.4 | 15.63 | 15.05 | 1.22M |
| July 10, 2025 | 15.42 | 15.45 | 15.45 | 15.8 | 15.29 | 1.75M |
| July 09, 2025 | 15.97 | 15.61 | 15.61 | 16 | 15.52 | 1.65M |