8.07
-0.3(-3.58%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 8.3 | 8.07 | 8.07 | 8.35 | 7.94 | 708,700 |
| October 22, 2025 | 8.49 | 8.37 | 8.37 | 8.57 | 8.34 | 417,273 |
| October 21, 2025 | 8.32 | 8.49 | 8.49 | 8.57 | 8.27 | 436,000 |
| October 20, 2025 | 8.26 | 8.32 | 8.32 | 8.56 | 8.22 | 324,800 |
| October 17, 2025 | 8.43 | 8.21 | 8.21 | 8.56 | 8.2 | 447,236 |
| October 16, 2025 | 8.19 | 8.45 | 8.45 | 8.45 | 8.12 | 925,450 |
| October 15, 2025 | 8.11 | 8.06 | 8.06 | 8.2 | 8 | 368,300 |
| October 14, 2025 | 7.87 | 8.06 | 8.06 | 8.08 | 7.84 | 461,700 |
| October 13, 2025 | 8.07 | 7.95 | 7.95 | 8.08 | 7.89 | 492,600 |
| October 10, 2025 | 8.4 | 7.95 | 7.95 | 8.42 | 7.88 | 686,609 |
| October 09, 2025 | 8.87 | 8.4 | 8.4 | 8.87 | 8.39 | 479,400 |
| October 08, 2025 | 8.44 | 8.79 | 8.79 | 8.8 | 8.35 | 905,547 |
| October 07, 2025 | 8.65 | 8.41 | 8.41 | 8.68 | 8.36 | 407,424 |
| October 06, 2025 | 8.66 | 8.67 | 8.68 | 8.84 | 8.66 | 590,011 |
| October 03, 2025 | 8.37 | 8.73 | 8.73 | 8.77 | 8.37 | 673,500 |
| October 02, 2025 | 8.33 | 8.34 | 8.34 | 8.46 | 8.26 | 503,400 |
| October 01, 2025 | 8.28 | 8.33 | 8.33 | 8.39 | 8.16 | 623,700 |
| September 30, 2025 | 8.5 | 8.38 | 8.38 | 8.52 | 8.27 | 576,600 |
| September 29, 2025 | 8.59 | 8.48 | 8.48 | 8.61 | 8.47 | 477,000 |
| September 26, 2025 | 8.55 | 8.56 | 8.56 | 8.63 | 8.47 | 448,600 |
| September 25, 2025 | 8.47 | 8.5 | 8.5 | 8.57 | 8.35 | 415,800 |
| September 24, 2025 | 8.49 | 8.52 | 8.52 | 8.74 | 8.43 | 408,400 |
| September 23, 2025 | 8.4 | 8.49 | 8.49 | 8.6 | 8.38 | 760,700 |
| September 22, 2025 | 8.38 | 8.42 | 8.4 | 8.46 | 8.29 | 859,800 |
| September 19, 2025 | 8.52 | 8.38 | 8.36 | 8.53 | 8.34 | 2.14M |
| September 18, 2025 | 8.47 | 8.5 | 8.48 | 8.64 | 8.41 | 707,300 |
| September 17, 2025 | 8.62 | 8.4 | 8.38 | 8.79 | 8.35 | 899,802 |
| September 16, 2025 | 8.5 | 8.62 | 8.6 | 8.63 | 8.45 | 435,900 |
| September 15, 2025 | 8.51 | 8.5 | 8.48 | 8.56 | 8.38 | 382,471 |
| September 12, 2025 | 8.68 | 8.47 | 8.47 | 8.71 | 8.46 | 423,900 |
| September 11, 2025 | 8.43 | 8.67 | 8.67 | 8.71 | 8.4 | 421,198 |
| September 10, 2025 | 8.61 | 8.47 | 8.47 | 8.67 | 8.34 | 810,641 |
| September 09, 2025 | 8.59 | 8.69 | 8.69 | 8.7 | 8.53 | 569,900 |
| September 08, 2025 | 8.64 | 8.63 | 8.63 | 8.71 | 8.5 | 687,610 |
| September 05, 2025 | 8.6 | 8.61 | 8.61 | 8.81 | 8.57 | 641,600 |
| September 04, 2025 | 8.45 | 8.58 | 8.58 | 8.59 | 8.3 | 491,723 |
| September 03, 2025 | 8.32 | 8.43 | 8.43 | 8.47 | 8.24 | 582,103 |
| September 02, 2025 | 8.43 | 8.37 | 8.37 | 8.56 | 8.35 | 681,100 |
| August 29, 2025 | 8.61 | 8.59 | 8.59 | 8.66 | 8.55 | 355,419 |
| August 28, 2025 | 8.57 | 8.58 | 8.58 | 8.64 | 8.35 | 886,045 |
| August 27, 2025 | 8.55 | 8.56 | 8.56 | 8.73 | 8.48 | 412,817 |
| August 26, 2025 | 8.58 | 8.59 | 8.59 | 8.68 | 8.51 | 694,148 |
| August 25, 2025 | 8.71 | 8.6 | 8.6 | 8.75 | 8.57 | 725,600 |
| August 22, 2025 | 8.25 | 8.76 | 8.76 | 8.81 | 8.24 | 619,700 |
| August 21, 2025 | 8.03 | 8.21 | 8.21 | 8.3 | 8 | 698,243 |
| August 20, 2025 | 8.41 | 8.11 | 8.11 | 8.51 | 8.1 | 640,900 |
| August 19, 2025 | 8.23 | 8.43 | 8.43 | 8.62 | 8.17 | 1.07M |
| August 18, 2025 | 8.31 | 7.92 | 7.92 | 8.34 | 7.9 | 802,125 |
| August 15, 2025 | 8.37 | 8.29 | 8.29 | 8.39 | 8.2 | 1.3M |
| August 14, 2025 | 8.28 | 8.31 | 8.31 | 8.37 | 8.2 | 802,800 |
| August 13, 2025 | 8.16 | 8.43 | 8.43 | 8.46 | 8.05 | 750,000 |
| August 12, 2025 | 7.7 | 8.15 | 8.15 | 8.15 | 7.7 | 576,800 |
| August 11, 2025 | 7.72 | 7.64 | 7.64 | 7.75 | 7.35 | 608,723 |
| August 08, 2025 | 7.8 | 7.67 | 7.67 | 7.88 | 7.66 | 519,404 |
| August 07, 2025 | 8.01 | 7.76 | 7.76 | 8.07 | 7.75 | 490,033 |
| August 06, 2025 | 7.82 | 7.93 | 7.93 | 7.94 | 7.75 | 593,217 |
| August 05, 2025 | 7.7 | 7.9 | 7.9 | 7.92 | 7.69 | 503,700 |
| August 04, 2025 | 7.6 | 7.7 | 7.7 | 7.76 | 7.54 | 538,900 |
| August 01, 2025 | 7.79 | 7.53 | 7.53 | 7.87 | 7.45 | 904,100 |
| July 31, 2025 | 7.73 | 7.82 | 7.82 | 7.87 | 7.72 | 742,619 |