8.56
-0.24(-2.73%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 8.66 | 8.56 | 8.56 | 8.9 | 8.52 | 48,630 |
| October 22, 2025 | 8.54 | 8.8 | 8.8 | 8.85 | 8.5 | 26,700 |
| October 21, 2025 | 8.75 | 8.5 | 8.5 | 8.75 | 8.5 | 4,000 |
| October 20, 2025 | 8.68 | 8.42 | 8.42 | 8.68 | 8.42 | 4,424 |
| October 17, 2025 | 8.5 | 8.38 | 8.38 | 8.95 | 8.38 | 10,100 |
| October 16, 2025 | 8.57 | 8.5 | 8.5 | 8.8 | 8.41 | 7,140 |
| October 15, 2025 | 8.59 | 8.69 | 8.69 | 8.87 | 8.59 | 2,300 |
| October 14, 2025 | 8.62 | 8.59 | 8.59 | 8.63 | 8.59 | 2,538 |
| October 13, 2025 | 8.32 | 8.77 | 8.77 | 9.02 | 8.04 | 22,400 |
| October 10, 2025 | 8.75 | 8.32 | 8.32 | 8.84 | 8.31 | 15,341 |
| October 09, 2025 | 8.89 | 8.75 | 8.75 | 9.31 | 8.68 | 30,411 |
| October 08, 2025 | 9 | 8.9 | 8.9 | 9.3 | 8.9 | 8,924 |
| October 07, 2025 | 9.3 | 9.16 | 9.16 | 9.44 | 9.1 | 8,800 |
| October 06, 2025 | 9.42 | 9.35 | 9.35 | 9.52 | 9.2 | 6,700 |
| October 03, 2025 | 9.28 | 9.34 | 9.34 | 9.65 | 9.28 | 3,626 |
| October 02, 2025 | 9.63 | 9.22 | 9.31 | 9.74 | 9.11 | 8,351 |
| October 01, 2025 | 9.76 | 9.57 | 9.57 | 9.76 | 9.56 | 4,300 |
| September 30, 2025 | 9.58 | 9.62 | 9.62 | 9.84 | 9.58 | 9,730 |
| September 29, 2025 | 9.99 | 9.58 | 9.58 | 9.99 | 9.58 | 6,511 |
| September 26, 2025 | 10 | 9.84 | 9.84 | 10 | 9.78 | 7,129 |
| September 25, 2025 | 9.82 | 9.9 | 9.9 | 10.14 | 9.78 | 9,600 |
| September 24, 2025 | 9.78 | 9.79 | 9.79 | 10.14 | 9.78 | 18,600 |
| September 23, 2025 | 9.86 | 9.78 | 9.78 | 9.98 | 9.78 | 6,538 |
| September 22, 2025 | 10 | 9.79 | 9.79 | 10.25 | 9.79 | 8,901 |
| September 19, 2025 | 10.05 | 9.85 | 9.85 | 10.05 | 9.79 | 20,600 |
| September 18, 2025 | 9.7 | 10.06 | 10.06 | 10.18 | 9.7 | 7,400 |
| September 17, 2025 | 9.78 | 9.71 | 9.71 | 10.03 | 9.71 | 8,200 |
| September 16, 2025 | 10.05 | 9.78 | 9.78 | 10.05 | 9.65 | 6,000 |
| September 15, 2025 | 10.07 | 9.88 | 9.88 | 10.07 | 9.74 | 4,134 |
| September 12, 2025 | 9.66 | 10 | 10 | 10 | 9.66 | 7,800 |
| September 11, 2025 | 9.53 | 10.3 | 10.3 | 10.3 | 9.53 | 7,100 |
| September 10, 2025 | 9.71 | 9.44 | 9.44 | 9.81 | 9.3 | 12,900 |
| September 09, 2025 | 9.88 | 9.82 | 9.82 | 9.96 | 9.61 | 5,300 |
| September 08, 2025 | 9.64 | 9.91 | 9.91 | 10.07 | 9.6 | 5,347 |
| September 05, 2025 | 9.76 | 10.07 | 10.07 | 10.07 | 9.62 | 6,900 |
| September 04, 2025 | 9.9 | 9.91 | 9.91 | 9.91 | 9.68 | 5,700 |
| September 03, 2025 | 9.88 | 9.66 | 9.66 | 9.98 | 9.66 | 11,637 |
| September 02, 2025 | 9.8 | 9.8 | 9.8 | 10.07 | 9.75 | 6,900 |
| August 29, 2025 | 9.79 | 9.76 | 9.76 | 9.79 | 9.64 | 3,440 |
| August 28, 2025 | 9.55 | 9.57 | 9.51 | 9.7 | 9.55 | 5,900 |
| August 27, 2025 | 9.5 | 9.57 | 9.51 | 9.58 | 9.5 | 3,215 |
| August 26, 2025 | 9.31 | 9.51 | 9.45 | 9.8 | 9.31 | 6,948 |
| August 25, 2025 | 9.85 | 9.52 | 9.46 | 9.85 | 9.52 | 3,248 |
| August 22, 2025 | 9.9 | 9.8 | 9.8 | 9.92 | 9.6 | 12,329 |
| August 21, 2025 | 9.48 | 9.41 | 9.41 | 9.6 | 9.13 | 7,800 |
| August 20, 2025 | 9.28 | 9.51 | 9.51 | 9.51 | 9.19 | 7,515 |
| August 19, 2025 | 9.52 | 9.12 | 9.12 | 9.52 | 9.12 | 4,800 |
| August 18, 2025 | 9.85 | 9.24 | 9.24 | 9.94 | 9.24 | 6,400 |
| August 15, 2025 | 9.36 | 9.66 | 9.66 | 9.66 | 9.3 | 4,500 |
| August 14, 2025 | 9.58 | 9.22 | 9.22 | 9.58 | 8.94 | 15,800 |
| August 13, 2025 | 9.79 | 9.68 | 9.68 | 9.79 | 9.67 | 8,700 |
| August 12, 2025 | 9.92 | 9.98 | 9.98 | 10 | 9.82 | 8,103 |
| August 11, 2025 | 9.64 | 9.88 | 9.88 | 10.07 | 9.58 | 9,719 |
| August 08, 2025 | 9.92 | 9.65 | 9.65 | 9.93 | 9.65 | 4,000 |
| August 07, 2025 | 9.75 | 9.75 | 9.75 | 10.07 | 9.65 | 5,300 |
| August 06, 2025 | 10.01 | 9.77 | 9.77 | 10.01 | 9.75 | 8,100 |
| August 05, 2025 | 10 | 9.94 | 9.94 | 10.07 | 9.76 | 5,923 |
| August 04, 2025 | 10.07 | 9.99 | 9.99 | 10.13 | 9.75 | 6,200 |
| August 01, 2025 | 10.01 | 9.78 | 9.78 | 10.01 | 9.66 | 8,100 |
| July 31, 2025 | 10.25 | 10.23 | 10.23 | 10.49 | 9.85 | 67,122 |