8.90
-0.02(-0.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.79 | 8.9 | 8.9 | 8.93 | 8.74 | 180,852 |
| October 16, 2025 | 8.94 | 8.92 | 8.92 | 8.98 | 8.91 | 63,034 |
| October 15, 2025 | 8.96 | 8.96 | 8.96 | 9.06 | 8.96 | 239,945 |
| October 14, 2025 | 8.9 | 8.92 | 8.92 | 8.94 | 8.8 | 489,955 |
| October 13, 2025 | 8.93 | 8.93 | 8.93 | 8.96 | 8.87 | 177,736 |
| October 10, 2025 | 9.09 | 8.99 | 8.99 | 9.1 | 8.96 | 79,212 |
| October 09, 2025 | 9.2 | 9.14 | 9.14 | 9.31 | 9.14 | 771,784 |
| October 08, 2025 | 9.26 | 9.23 | 9.23 | 9.3 | 9.14 | 167,936 |
| October 07, 2025 | 9.26 | 9.2 | 9.2 | 9.27 | 9.1 | 153,039 |
| October 06, 2025 | 9.27 | 9.28 | 9.28 | 9.3 | 9.21 | 203,606 |
| October 03, 2025 | 9.2 | 9.2 | 9.2 | 9.23 | 9.16 | 133,943 |
| October 02, 2025 | 9.21 | 9.2 | 9.2 | 9.3 | 9.19 | 807,067 |
| October 01, 2025 | 9.21 | 9.23 | 9.23 | 9.24 | 9.18 | 244,070 |
| September 30, 2025 | 9.32 | 9.19 | 9.19 | 9.48 | 9.17 | 211,148 |
| September 29, 2025 | 9.53 | 9.34 | 9.34 | 9.55 | 9.32 | 190,525 |
| September 26, 2025 | 9.45 | 9.57 | 9.57 | 9.6 | 9.41 | 80,159 |
| September 25, 2025 | 9.35 | 9.4 | 9.4 | 9.41 | 9.25 | 220,748 |
| September 24, 2025 | 9.22 | 9.41 | 9.41 | 9.41 | 9.21 | 119,843 |
| September 23, 2025 | 9.07 | 9.29 | 9.29 | 9.32 | 9.05 | 425,391 |
| September 22, 2025 | 9.11 | 9.07 | 9.07 | 9.12 | 9.04 | 45,681 |
| September 19, 2025 | 9.2 | 9.07 | 9.07 | 9.21 | 9.06 | 115,666 |
| September 18, 2025 | 9.25 | 9.2 | 9.2 | 9.31 | 9.15 | 136,772 |
| September 17, 2025 | 9.22 | 9.23 | 9.23 | 9.27 | 9.16 | 332,279 |
| September 16, 2025 | 9.05 | 9.2 | 9.2 | 9.2 | 9.04 | 254,052 |
| September 15, 2025 | 9.12 | 9.09 | 9.09 | 9.14 | 9.05 | 155,103 |
| September 12, 2025 | 9.11 | 9.15 | 9.15 | 9.21 | 9.1 | 297,282 |
| September 11, 2025 | 9.13 | 9.15 | 9.15 | 9.16 | 9.05 | 310,186 |
| September 10, 2025 | 8.99 | 9.04 | 9.04 | 9.14 | 8.97 | 310,215 |
| September 09, 2025 | 8.97 | 9.05 | 9.05 | 9.1 | 8.94 | 704,326 |
| September 08, 2025 | 8.97 | 8.93 | 8.93 | 9.01 | 8.86 | 215,819 |
| September 05, 2025 | 9.13 | 8.96 | 8.96 | 9.15 | 8.94 | 793,745 |
| September 04, 2025 | 9.07 | 9.15 | 9.15 | 9.15 | 9.05 | 132,129 |
| September 03, 2025 | 9.27 | 9.11 | 9.11 | 9.28 | 9.08 | 237,746 |
| September 02, 2025 | 9.31 | 9.25 | 9.25 | 9.35 | 9.21 | 160,550 |
| September 01, 2025 | 9.3 | 9.31 | 9.31 | 9.32 | 9.27 | 22,596 |
| August 29, 2025 | 9.23 | 9.25 | 9.25 | 9.3 | 9.21 | 313,615 |
| August 28, 2025 | 9.18 | 9.15 | 9.15 | 9.19 | 9.11 | 1.76M |
| August 27, 2025 | 9.05 | 9.12 | 9.12 | 9.16 | 9.04 | 138,892 |
| August 26, 2025 | 9.07 | 8.99 | 8.99 | 9.07 | 8.98 | 180,305 |
| August 22, 2025 | 8.89 | 9.03 | 9.03 | 9.03 | 8.89 | 116,229 |
| August 21, 2025 | 8.82 | 8.83 | 8.83 | 8.84 | 8.79 | 126,644 |
| August 20, 2025 | 8.74 | 8.81 | 8.81 | 8.82 | 8.74 | 201,135 |
| August 19, 2025 | 8.72 | 8.74 | 8.74 | 8.77 | 8.7 | 71,448 |
| August 18, 2025 | 8.72 | 8.75 | 8.75 | 8.83 | 8.7 | 400,867 |
| August 15, 2025 | 8.78 | 8.83 | 8.83 | 8.83 | 8.76 | 144,576 |
| August 14, 2025 | 8.77 | 8.75 | 8.75 | 8.8 | 8.7 | 260,990 |
| August 13, 2025 | 8.69 | 8.71 | 8.71 | 8.76 | 8.68 | 1.29M |
| August 12, 2025 | 8.67 | 8.74 | 8.74 | 8.77 | 8.65 | 144,295 |
| August 11, 2025 | 8.74 | 8.68 | 8.68 | 8.77 | 8.64 | 268,791 |
| August 08, 2025 | 8.68 | 8.72 | 8.72 | 8.78 | 8.65 | 497,100 |
| August 07, 2025 | 8.74 | 8.69 | 8.69 | 8.84 | 8.68 | 294,007 |
| August 06, 2025 | 8.8 | 8.83 | 8.83 | 8.88 | 8.79 | 255,412 |
| August 05, 2025 | 8.78 | 8.71 | 8.71 | 8.79 | 8.66 | 160,036 |
| August 04, 2025 | 8.85 | 8.81 | 8.81 | 8.88 | 8.76 | 148,594 |
| August 01, 2025 | 8.96 | 8.79 | 8.79 | 8.99 | 8.76 | 400,753 |
| July 31, 2025 | 8.96 | 8.96 | 8.96 | 9.06 | 8.9 | 45,524 |
| July 30, 2025 | 9.11 | 9.04 | 9.04 | 9.19 | 9.02 | 270,833 |
| July 29, 2025 | 9.04 | 9.06 | 9.06 | 9.09 | 9.01 | 26,852 |
| July 28, 2025 | 8.99 | 9.04 | 9.04 | 9.05 | 8.95 | 99,215 |
| July 25, 2025 | 8.99 | 8.93 | 8.93 | 9.01 | 8.91 | 44,201 |