8.27
-0.206(-2.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.11 | 8.27 | 8.27 | 8.32 | 8.05 | 934,711 |
| October 16, 2025 | 8.4 | 8.48 | 8.48 | 8.5 | 8.4 | 230,775 |
| October 15, 2025 | 8.5 | 8.52 | 8.52 | 8.55 | 8.46 | 354,128 |
| October 14, 2025 | 8.31 | 8.38 | 8.38 | 8.38 | 8.28 | 54,577 |
| October 13, 2025 | 8.54 | 8.6 | 8.6 | 8.63 | 8.53 | 288,894 |
| October 10, 2025 | 8.78 | 8.38 | 8.38 | 8.82 | 8.38 | 467,129 |
| October 09, 2025 | 9.06 | 8.95 | 8.95 | 9.13 | 8.91 | 661,509 |
| October 08, 2025 | 9.07 | 9.12 | 9.12 | 9.14 | 9.07 | 382,024 |
| October 07, 2025 | 9.24 | 9.17 | 9.17 | 9.29 | 9.17 | 262,243 |
| October 06, 2025 | 9.22 | 9.28 | 9.28 | 9.29 | 9.15 | 568,834 |
| October 03, 2025 | 9.26 | 9.25 | 9.25 | 9.3 | 9.25 | 194,342 |
| October 02, 2025 | 9.37 | 9.32 | 9.32 | 9.41 | 9.29 | 730,649 |
| October 01, 2025 | 9 | 9.03 | 9.03 | 9.07 | 8.98 | 114,361 |
| September 30, 2025 | 9.03 | 9 | 9 | 9.08 | 8.97 | 297,643 |
| September 29, 2025 | 8.86 | 8.89 | 8.89 | 8.93 | 8.85 | 211,480 |
| September 26, 2025 | 8.79 | 8.7 | 8.7 | 8.79 | 8.65 | 156,144 |
| September 25, 2025 | 8.94 | 8.91 | 8.91 | 8.96 | 8.81 | 229,665 |
| September 24, 2025 | 8.84 | 8.85 | 8.85 | 8.87 | 8.73 | 510,694 |
| September 23, 2025 | 8.62 | 8.69 | 8.69 | 8.7 | 8.62 | 564,983 |
| September 22, 2025 | 8.79 | 8.78 | 8.78 | 8.83 | 8.75 | 517,023 |
| September 19, 2025 | 8.78 | 8.81 | 8.81 | 8.86 | 8.77 | 269,452 |
| September 18, 2025 | 8.75 | 8.8 | 8.8 | 8.85 | 8.75 | 449,314 |
| September 17, 2025 | 8.88 | 8.84 | 8.84 | 8.9 | 8.83 | 93,157 |
| September 16, 2025 | 8.54 | 8.52 | 8.52 | 8.54 | 8.49 | 84,546 |
| September 15, 2025 | 8.42 | 8.48 | 8.48 | 8.55 | 8.42 | 237,905 |
| September 12, 2025 | 8.38 | 8.33 | 8.33 | 8.4 | 8.33 | 206,417 |
| September 11, 2025 | 8.29 | 8.32 | 8.32 | 8.33 | 8.24 | 223,372 |
| September 10, 2025 | 8.3 | 8.16 | 8.16 | 8.3 | 8.16 | 163,285 |
| September 09, 2025 | 8.11 | 8.16 | 8.16 | 8.2 | 8.1 | 274,192 |
| September 08, 2025 | 8.05 | 8.05 | 8.05 | 8.06 | 8.02 | 70,181 |
| September 05, 2025 | 7.96 | 7.91 | 7.91 | 7.99 | 7.9 | 118,706 |
| September 04, 2025 | 7.79 | 7.78 | 7.78 | 7.81 | 7.75 | 102,786 |
| September 03, 2025 | 7.92 | 7.95 | 7.95 | 7.96 | 7.92 | 122,409 |
| September 02, 2025 | 8.02 | 8 | 8 | 8.04 | 7.9 | 128,916 |
| September 01, 2025 | 8.09 | 8.07 | 8.07 | 8.12 | 8.07 | 149,426 |
| August 29, 2025 | 7.98 | 8.02 | 8.02 | 8.06 | 7.91 | 443,596 |
| August 28, 2025 | 7.91 | 7.97 | 7.97 | 7.97 | 7.88 | 406,512 |
| August 27, 2025 | 7.99 | 7.83 | 7.83 | 8 | 7.83 | 1.02M |
| August 26, 2025 | 8.01 | 8.11 | 8.11 | 8.17 | 8.01 | 113,379 |
| August 22, 2025 | 7.83 | 8.01 | 8.01 | 8.02 | 7.82 | 331,292 |
| August 21, 2025 | 7.65 | 7.73 | 7.73 | 7.74 | 7.65 | 47,933 |
| August 20, 2025 | 7.66 | 7.69 | 7.69 | 7.76 | 7.66 | 1.48M |
| August 19, 2025 | 7.79 | 7.73 | 7.73 | 7.79 | 7.73 | 1.96M |
| August 18, 2025 | 7.85 | 7.78 | 7.78 | 7.85 | 7.78 | 5,571 |
| August 15, 2025 | 7.72 | 7.72 | 7.72 | 7.74 | 7.7 | 47,849 |
| August 14, 2025 | 7.74 | 7.65 | 7.65 | 7.77 | 7.65 | 76,809 |
| August 13, 2025 | 7.77 | 7.87 | 7.87 | 7.89 | 7.77 | 143,981 |
| August 12, 2025 | 7.55 | 7.6 | 7.6 | 7.6 | 7.53 | 26,770 |
| August 11, 2025 | 7.58 | 7.55 | 7.55 | 7.59 | 7.55 | 6,261 |
| August 08, 2025 | 7.58 | 7.58 | 7.58 | 7.59 | 7.55 | 97,505 |
| August 07, 2025 | 7.74 | 7.65 | 7.65 | 7.74 | 7.63 | 15,018 |
| August 06, 2025 | 7.67 | 7.63 | 7.63 | 7.69 | 7.62 | 62,711 |
| August 05, 2025 | 7.65 | 7.64 | 7.64 | 7.67 | 7.63 | 40,387 |
| August 04, 2025 | 7.65 | 7.59 | 7.59 | 7.65 | 7.59 | 35,164 |
| August 01, 2025 | 7.57 | 7.42 | 7.42 | 7.58 | 7.4 | 109,330 |
| July 31, 2025 | 7.58 | 7.59 | 7.59 | 7.6 | 7.56 | 178,180 |
| July 30, 2025 | 7.64 | 7.58 | 7.58 | 7.66 | 7.58 | 153,187 |
| July 29, 2025 | 7.82 | 7.75 | 7.75 | 7.85 | 7.75 | 247,256 |
| July 28, 2025 | 7.88 | 7.83 | 7.83 | 7.91 | 7.82 | 58,642 |
| July 25, 2025 | 7.86 | 7.87 | 7.87 | 7.9 | 7.84 | 45,248 |