8.10
-0.05(-0.61%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 8.17 | 8.1 | 8.1 | 8.18 | 8.1 | 1.16M |
| October 28, 2025 | 8.16 | 8.15 | 8.15 | 8.17 | 8.14 | 819,500 |
| October 27, 2025 | 8.12 | 8.14 | 8.14 | 8.14 | 8.11 | 834,211 |
| October 24, 2025 | 8.13 | 8.08 | 8.08 | 8.15 | 8.07 | 766,704 |
| October 23, 2025 | 8.07 | 8.1 | 8.1 | 8.11 | 8.07 | 1.21M |
| October 22, 2025 | 8.16 | 8.07 | 8.07 | 8.16 | 8.07 | 2.36M |
| October 21, 2025 | 8.15 | 8.15 | 8.15 | 8.16 | 8.13 | 704,235 |
| October 20, 2025 | 8.12 | 8.14 | 8.14 | 8.14 | 8.11 | 1.14M |
| October 17, 2025 | 8.16 | 8.11 | 8.11 | 8.16 | 8.06 | 1.89M |
| October 16, 2025 | 8.16 | 8.13 | 8.13 | 8.16 | 8.11 | 1.3M |
| October 15, 2025 | 8.1 | 8.15 | 8.15 | 8.16 | 8.1 | 1.03M |
| October 14, 2025 | 8.13 | 8.16 | 8.09 | 8.16 | 8.11 | 1.28M |
| October 13, 2025 | 8.16 | 8.13 | 8.06 | 8.18 | 8.11 | 972,312 |
| October 10, 2025 | 8.24 | 8.15 | 8.08 | 8.24 | 8.13 | 1.03M |
| October 09, 2025 | 8.21 | 8.21 | 8.14 | 8.22 | 8.19 | 1.28M |
| October 08, 2025 | 8.2 | 8.2 | 8.13 | 8.21 | 8.19 | 947,705 |
| October 07, 2025 | 8.19 | 8.19 | 8.12 | 8.21 | 8.18 | 1.3M |
| October 06, 2025 | 8.15 | 8.16 | 8.09 | 8.16 | 8.09 | 782,137 |
| October 03, 2025 | 8.18 | 8.15 | 8.15 | 8.2 | 8.15 | 1.04M |
| October 02, 2025 | 8.23 | 8.18 | 8.18 | 8.23 | 8.18 | 752,510 |
| October 01, 2025 | 8.21 | 8.23 | 8.23 | 8.23 | 8.2 | 1.03M |
| September 30, 2025 | 8.09 | 8.2 | 8.2 | 8.2 | 8.09 | 1.63M |
| September 29, 2025 | 8.03 | 8.09 | 8.09 | 8.09 | 8.02 | 909,732 |
| September 26, 2025 | 8.06 | 8.02 | 8.02 | 8.09 | 8.02 | 1.23M |
| September 25, 2025 | 8.18 | 8.07 | 8.07 | 8.19 | 8.06 | 1.45M |
| September 24, 2025 | 8.18 | 8.18 | 8.18 | 8.19 | 8.16 | 786,550 |
| September 23, 2025 | 8.23 | 8.15 | 8.15 | 8.23 | 8.15 | 1.03M |
| September 22, 2025 | 8.26 | 8.22 | 8.22 | 8.26 | 8.22 | 823,700 |
| September 19, 2025 | 8.29 | 8.26 | 8.26 | 8.29 | 8.26 | 632,295 |
| September 18, 2025 | 8.26 | 8.29 | 8.29 | 8.29 | 8.25 | 893,600 |
| September 17, 2025 | 8.27 | 8.26 | 8.26 | 8.27 | 8.24 | 716,200 |
| September 16, 2025 | 8.26 | 8.27 | 8.27 | 8.27 | 8.25 | 888,600 |
| September 15, 2025 | 8.22 | 8.26 | 8.26 | 8.26 | 8.21 | 952,200 |
| September 12, 2025 | 8.25 | 8.26 | 8.19 | 8.27 | 8.24 | 789,889 |
| September 11, 2025 | 8.23 | 8.25 | 8.25 | 8.28 | 8.22 | 1.4M |
| September 10, 2025 | 8.21 | 8.22 | 8.22 | 8.24 | 8.21 | 1.18M |
| September 09, 2025 | 8.17 | 8.22 | 8.22 | 8.22 | 8.16 | 1.31M |
| September 08, 2025 | 8.15 | 8.17 | 8.17 | 8.17 | 8.14 | 1.12M |
| September 05, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.11 | 956,307 |
| September 04, 2025 | 8.1 | 8.13 | 8.13 | 8.13 | 8.09 | 839,529 |
| September 03, 2025 | 8.1 | 8.11 | 8.11 | 8.11 | 8.09 | 1.06M |
| September 02, 2025 | 8.06 | 8.1 | 8.1 | 8.11 | 8.06 | 1.46M |
| August 29, 2025 | 8.06 | 8.08 | 8.08 | 8.08 | 8.06 | 937,700 |
| August 28, 2025 | 8.09 | 8.07 | 8.07 | 8.09 | 8.07 | 612,737 |
| August 27, 2025 | 8.08 | 8.08 | 8.08 | 8.09 | 8.08 | 715,700 |
| August 26, 2025 | 8.09 | 8.06 | 8.06 | 8.09 | 8.06 | 788,006 |
| August 25, 2025 | 8.07 | 8.08 | 8.08 | 8.1 | 8.06 | 879,000 |
| August 22, 2025 | 8.08 | 8.07 | 8.07 | 8.09 | 8.06 | 989,709 |
| August 21, 2025 | 8.07 | 8.08 | 8.08 | 8.08 | 8.05 | 960,633 |
| August 20, 2025 | 8.06 | 8.07 | 8.07 | 8.08 | 8.04 | 831,700 |
| August 19, 2025 | 8.04 | 8.04 | 8.04 | 8.07 | 8.03 | 839,528 |
| August 18, 2025 | 8.04 | 8.03 | 8.03 | 8.06 | 8.03 | 1.42M |
| August 15, 2025 | 8.06 | 8.03 | 8.03 | 8.09 | 8.03 | 669,234 |
| August 14, 2025 | 8.11 | 8.1 | 8.03 | 8.12 | 8.1 | 528,633 |
| August 13, 2025 | 8.07 | 8.1 | 8.03 | 8.12 | 8.07 | 1.01M |
| August 12, 2025 | 8.07 | 8.07 | 8 | 8.13 | 8.06 | 854,626 |
| August 11, 2025 | 8.07 | 8.06 | 7.99 | 8.08 | 8.05 | 835,720 |
| August 08, 2025 | 8.08 | 8.07 | 8 | 8.09 | 8.07 | 440,834 |
| August 07, 2025 | 8.1 | 8.08 | 8.01 | 8.11 | 8.06 | 774,500 |
| August 06, 2025 | 8.08 | 8.08 | 8.01 | 8.08 | 8.06 | 552,456 |