8.20
-0.1(-1.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 8.27 | 8.2 | 8.2 | 8.3 | 8.1 | 881,800 |
| November 06, 2025 | 8.3 | 8.3 | 8.3 | 8.52 | 8.1 | 2.28M |
| November 05, 2025 | 7.75 | 7.73 | 7.73 | 7.88 | 7.7 | 720,300 |
| November 04, 2025 | 7.79 | 7.84 | 7.84 | 7.94 | 7.66 | 1.03M |
| November 03, 2025 | 8.01 | 7.97 | 7.97 | 8.05 | 7.8 | 1.17M |
| October 31, 2025 | 8.14 | 8.09 | 8.09 | 8.24 | 7.98 | 1.58M |
| October 30, 2025 | 8.07 | 8.21 | 8.21 | 8.27 | 7.84 | 5.36M |
| October 29, 2025 | 6.86 | 6.6 | 6.6 | 6.86 | 6.52 | 1.23M |
| October 28, 2025 | 6.99 | 6.82 | 6.82 | 7.14 | 6.8 | 1.52M |
| October 27, 2025 | 7.12 | 7.13 | 7.13 | 7.29 | 6.89 | 2.04M |
| October 24, 2025 | 7.08 | 6.8 | 6.8 | 7.19 | 6.78 | 2.23M |
| October 23, 2025 | 6.85 | 7.11 | 7.11 | 7.11 | 6.81 | 2.82M |
| October 22, 2025 | 6.02 | 6.68 | 6.68 | 6.7 | 6.02 | 3.35M |
| October 21, 2025 | 5.94 | 5.97 | 5.97 | 6.04 | 5.75 | 1.55M |
| October 20, 2025 | 5.98 | 6 | 6 | 6.06 | 5.88 | 930,934 |
| October 17, 2025 | 6.24 | 5.96 | 5.96 | 6.24 | 5.95 | 1.34M |
| October 16, 2025 | 6.4 | 6.21 | 6.21 | 6.4 | 6.11 | 1.11M |
| October 15, 2025 | 6.38 | 6.36 | 6.36 | 6.4 | 6.23 | 816,444 |
| October 14, 2025 | 6.22 | 6.3 | 6.3 | 6.42 | 6.16 | 1.16M |
| October 13, 2025 | 6.32 | 6.35 | 6.35 | 6.44 | 6.21 | 1.02M |
| October 10, 2025 | 6.44 | 6.31 | 6.31 | 6.45 | 6.22 | 2.12M |
| October 09, 2025 | 6.5 | 6.57 | 6.57 | 6.66 | 6.46 | 815,453 |
| October 08, 2025 | 6.31 | 6.47 | 6.47 | 6.49 | 6.31 | 845,406 |
| October 07, 2025 | 6.49 | 6.31 | 6.31 | 6.54 | 6.3 | 1.31M |
| October 06, 2025 | 6.58 | 6.51 | 6.51 | 6.6 | 6.47 | 980,626 |
| October 03, 2025 | 6.44 | 6.52 | 6.52 | 6.56 | 6.41 | 901,600 |
| October 02, 2025 | 6.45 | 6.41 | 6.41 | 6.73 | 6.37 | 1.14M |
| October 01, 2025 | 6.38 | 6.45 | 6.45 | 6.48 | 6.28 | 1.4M |
| September 30, 2025 | 6.51 | 6.37 | 6.37 | 6.51 | 6.28 | 1.36M |
| September 29, 2025 | 6.83 | 6.56 | 6.56 | 6.83 | 6.52 | 1.36M |
| September 26, 2025 | 6.88 | 6.85 | 6.85 | 6.9 | 6.62 | 1.8M |
| September 25, 2025 | 7.09 | 6.75 | 6.75 | 7.21 | 6.67 | 3M |
| September 24, 2025 | 6.41 | 6.56 | 6.56 | 6.68 | 6.33 | 2.4M |
| September 23, 2025 | 6.1 | 6.22 | 6.22 | 6.25 | 6.09 | 2.87M |
| September 22, 2025 | 6.07 | 6.06 | 6.06 | 6.25 | 6.03 | 1.44M |
| September 19, 2025 | 6.21 | 5.97 | 5.97 | 6.27 | 5.97 | 1.51M |
| September 18, 2025 | 6.74 | 6.26 | 6.26 | 6.74 | 6.22 | 2.39M |
| September 17, 2025 | 6.51 | 6.6 | 6.6 | 6.77 | 6.49 | 2.22M |
| September 16, 2025 | 6.29 | 6.57 | 6.57 | 6.68 | 6.23 | 3.69M |
| September 15, 2025 | 6.4 | 6.21 | 6.21 | 6.4 | 6.18 | 641,544 |
| September 12, 2025 | 6.46 | 6.3 | 6.3 | 6.46 | 6.23 | 356,939 |
| September 11, 2025 | 6.44 | 6.41 | 6.41 | 6.46 | 6.33 | 440,800 |
| September 10, 2025 | 6.25 | 6.47 | 6.47 | 6.47 | 6.25 | 791,641 |
| September 09, 2025 | 6.18 | 6.25 | 6.25 | 6.39 | 6.18 | 679,005 |
| September 08, 2025 | 6.33 | 6.14 | 6.14 | 6.34 | 6.06 | 1.33M |
| September 05, 2025 | 6.43 | 6.33 | 6.33 | 6.49 | 6.33 | 399,397 |
| September 04, 2025 | 6.25 | 6.44 | 6.44 | 6.54 | 6.2 | 840,954 |
| September 03, 2025 | 6.47 | 6.24 | 6.24 | 6.55 | 6.18 | 967,200 |
| September 02, 2025 | 6.59 | 6.57 | 6.57 | 6.69 | 6.48 | 507,400 |
| August 29, 2025 | 6.61 | 6.6 | 6.6 | 6.67 | 6.54 | 307,700 |
| August 28, 2025 | 6.42 | 6.49 | 6.49 | 6.56 | 6.4 | 364,700 |
| August 27, 2025 | 6.31 | 6.45 | 6.45 | 6.48 | 6.29 | 782,635 |
| August 26, 2025 | 6.42 | 6.33 | 6.33 | 6.42 | 6.28 | 1.05M |
| August 25, 2025 | 6.63 | 6.43 | 6.43 | 6.63 | 6.43 | 390,611 |
| August 22, 2025 | 6.53 | 6.62 | 6.62 | 6.67 | 6.52 | 582,251 |
| August 21, 2025 | 6.37 | 6.47 | 6.47 | 6.49 | 6.34 | 668,619 |
| August 20, 2025 | 6.15 | 6.33 | 6.33 | 6.35 | 6.15 | 927,500 |
| August 19, 2025 | 6.64 | 6.14 | 6.14 | 6.65 | 6.14 | 1.42M |
| August 18, 2025 | 6.65 | 6.65 | 6.5 | 6.84 | 6.58 | 1.04M |
| August 15, 2025 | 6.63 | 6.66 | 6.66 | 6.74 | 6.61 | 503,500 |