8.61
-0.1025(-1.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.46 | 8.61 | 8.61 | 8.64 | 8.41 | 54,480 |
| October 16, 2025 | 8.68 | 8.72 | 8.72 | 8.74 | 8.68 | 24,862 |
| October 15, 2025 | 8.73 | 8.68 | 8.68 | 8.73 | 8.65 | 71,474 |
| October 14, 2025 | 8.51 | 8.57 | 8.57 | 8.57 | 8.47 | 115,099 |
| October 13, 2025 | 8.63 | 8.69 | 8.69 | 8.72 | 8.62 | 43,616 |
| October 10, 2025 | 8.82 | 8.49 | 8.49 | 8.87 | 8.49 | 91,567 |
| October 09, 2025 | 9.04 | 8.92 | 8.92 | 9.05 | 8.92 | 26,683 |
| October 08, 2025 | 8.98 | 9.01 | 9.01 | 9.03 | 8.97 | 121,575 |
| October 07, 2025 | 9.1 | 9.04 | 9.04 | 9.13 | 9.04 | 92,046 |
| October 06, 2025 | 9.11 | 9.13 | 9.13 | 9.13 | 9.04 | 59,671 |
| October 03, 2025 | 9.1 | 9.11 | 9.11 | 9.13 | 9.09 | 30,892 |
| October 02, 2025 | 9.19 | 9.16 | 9.16 | 9.2 | 9.14 | 87,177 |
| October 01, 2025 | 8.99 | 9.03 | 9.03 | 9.03 | 8.96 | 10,341 |
| September 30, 2025 | 9.02 | 9 | 9 | 9.05 | 8.98 | 344,447 |
| September 29, 2025 | 8.95 | 8.95 | 8.95 | 8.99 | 8.92 | 226,823 |
| September 26, 2025 | 8.8 | 8.79 | 8.79 | 8.8 | 8.73 | 1.87M |
| September 25, 2025 | 8.89 | 8.86 | 8.86 | 8.9 | 8.81 | 1.32M |
| September 24, 2025 | 8.88 | 8.85 | 8.85 | 8.88 | 8.81 | 22,357 |
| September 23, 2025 | 8.7 | 8.74 | 8.74 | 8.75 | 8.66 | 15,655 |
| September 22, 2025 | 8.79 | 8.79 | 8.79 | 8.81 | 8.77 | 16,877 |
| September 19, 2025 | 8.82 | 8.81 | 8.81 | 8.85 | 8.79 | 5,128 |
| September 18, 2025 | 8.8 | 8.82 | 8.82 | 8.85 | 8.78 | 9,603 |
| September 17, 2025 | 8.95 | 8.96 | 8.96 | 8.99 | 8.93 | 13,753 |
| September 16, 2025 | 8.77 | 8.79 | 8.79 | 8.79 | 8.74 | 22,686 |
| September 15, 2025 | 8.72 | 8.77 | 8.77 | 8.8 | 8.72 | 95,503 |
| September 12, 2025 | 8.72 | 8.69 | 8.69 | 8.74 | 8.69 | 7,936 |
| September 11, 2025 | 8.65 | 8.69 | 8.69 | 8.69 | 8.61 | 21,707 |
| September 10, 2025 | 8.62 | 8.54 | 8.54 | 8.63 | 8.54 | 15,190 |
| September 09, 2025 | 8.55 | 8.57 | 8.57 | 8.6 | 8.54 | 66,154 |
| September 08, 2025 | 8.47 | 8.45 | 8.45 | 8.49 | 8.44 | 23,820 |
| September 05, 2025 | 8.37 | 8.35 | 8.35 | 8.38 | 8.31 | 48,499 |
| September 04, 2025 | 8.19 | 8.19 | 8.19 | 8.22 | 8.16 | 23,690 |
| September 03, 2025 | 8.3 | 8.33 | 8.33 | 8.34 | 8.3 | 17,749 |
| September 02, 2025 | 8.38 | 8.34 | 8.34 | 8.38 | 8.26 | 26,107 |
| September 01, 2025 | 8.39 | 8.36 | 8.36 | 8.41 | 8.36 | 32,846 |
| August 29, 2025 | 8.26 | 8.32 | 8.32 | 8.34 | 8.19 | 235,719 |
| August 28, 2025 | 8.16 | 8.21 | 8.21 | 8.22 | 8.15 | 52,019 |
| August 27, 2025 | 8.24 | 8.15 | 8.15 | 8.25 | 8.14 | 13,250 |
| August 26, 2025 | 8.38 | 8.39 | 8.39 | 8.43 | 8.35 | 104,828 |
| August 22, 2025 | 8.21 | 8.37 | 8.37 | 8.37 | 8.2 | 31,733 |
| August 21, 2025 | 8.12 | 8.17 | 8.17 | 8.17 | 8.12 | 83,391 |
| August 20, 2025 | 8.18 | 8.13 | 8.13 | 8.18 | 8.11 | 21,643 |
| August 19, 2025 | 8.14 | 8.12 | 8.12 | 8.15 | 8.1 | 11,529 |
| August 18, 2025 | 8.23 | 8.16 | 8.16 | 8.23 | 8.15 | 26,088 |
| August 15, 2025 | 8.12 | 8.12 | 8.12 | 8.13 | 8.11 | 29,359 |
| August 14, 2025 | 8.13 | 8.07 | 8.07 | 8.16 | 8.07 | 21,694 |
| August 13, 2025 | 8.12 | 8.21 | 8.21 | 8.22 | 8.11 | 64,545 |
| August 12, 2025 | 7.88 | 7.97 | 7.97 | 7.97 | 7.88 | 12,618 |
| August 11, 2025 | 7.89 | 7.87 | 7.87 | 7.92 | 7.86 | 692,557 |
| August 08, 2025 | 7.89 | 7.91 | 7.91 | 7.91 | 7.88 | 3,955 |
| August 07, 2025 | 7.99 | 7.92 | 7.92 | 7.99 | 7.91 | 12,538 |
| August 06, 2025 | 8.03 | 7.99 | 7.89 | 8.03 | 7.98 | 227,692 |
| August 05, 2025 | 7.98 | 8 | 7.89 | 8.01 | 7.97 | 41,925 |
| August 04, 2025 | 7.98 | 7.91 | 7.81 | 7.98 | 7.9 | 72,187 |
| August 01, 2025 | 7.9 | 7.78 | 7.78 | 7.9 | 7.78 | 10,019 |
| July 31, 2025 | 7.93 | 7.93 | 7.93 | 7.94 | 7.9 | 43,282 |
| July 30, 2025 | 8.06 | 8.01 | 8.01 | 8.07 | 8.01 | 118,550 |
| July 29, 2025 | 8.12 | 8.13 | 8.13 | 8.16 | 8.12 | 18,033 |
| July 28, 2025 | 8.16 | 8.13 | 8.13 | 8.19 | 8.11 | 31,745 |
| July 25, 2025 | 8.13 | 8.1 | 8.1 | 8.13 | 8.08 | 13,479 |