8.20
+0.31(+3.93%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 7.86 | 8.2 | 8.2 | 8.26 | 7.85 | 280,800 |
| October 16, 2025 | 8.03 | 7.89 | 7.89 | 8.06 | 7.81 | 151,511 |
| October 15, 2025 | 7.86 | 7.95 | 7.95 | 8.09 | 7.82 | 195,503 |
| October 14, 2025 | 7.6 | 7.76 | 7.76 | 7.84 | 7.6 | 281,819 |
| October 13, 2025 | 7.62 | 7.72 | 7.72 | 7.78 | 7.62 | 182,500 |
| October 10, 2025 | 7.86 | 7.6 | 7.6 | 7.94 | 7.58 | 338,586 |
| October 09, 2025 | 8.04 | 7.87 | 7.87 | 8.06 | 7.84 | 289,300 |
| October 08, 2025 | 8.27 | 8.02 | 8.02 | 8.34 | 8.02 | 208,400 |
| October 07, 2025 | 8.3 | 8.22 | 8.22 | 8.39 | 8.19 | 200,400 |
| October 06, 2025 | 8.3 | 8.34 | 8.34 | 8.49 | 8.26 | 151,204 |
| October 03, 2025 | 8.12 | 8.27 | 8.27 | 8.29 | 8.12 | 138,000 |
| October 02, 2025 | 8.17 | 8.11 | 8.11 | 8.27 | 8.09 | 139,850 |
| October 01, 2025 | 8.25 | 8.17 | 8.17 | 8.32 | 8.16 | 218,800 |
| September 30, 2025 | 8.25 | 8.29 | 8.29 | 8.43 | 8.19 | 186,510 |
| September 29, 2025 | 8.26 | 8.24 | 8.24 | 8.29 | 8.17 | 148,744 |
| September 26, 2025 | 8.11 | 8.23 | 8.23 | 8.28 | 8.07 | 212,800 |
| September 25, 2025 | 8.09 | 8.1 | 8.1 | 8.15 | 8.05 | 226,400 |
| September 24, 2025 | 8.17 | 8.07 | 8.07 | 8.25 | 8.03 | 170,012 |
| September 23, 2025 | 8.27 | 8.2 | 8.2 | 8.38 | 8.17 | 207,800 |
| September 22, 2025 | 7.91 | 8.3 | 8.3 | 8.37 | 7.91 | 239,400 |
| September 19, 2025 | 8.18 | 7.96 | 7.96 | 8.19 | 7.93 | 555,800 |
| September 18, 2025 | 7.9 | 8.17 | 8.17 | 8.18 | 7.9 | 219,900 |
| September 17, 2025 | 7.77 | 7.91 | 7.91 | 8.02 | 7.76 | 276,900 |
| September 16, 2025 | 7.61 | 7.77 | 7.77 | 7.83 | 7.48 | 242,989 |
| September 15, 2025 | 7.55 | 7.63 | 7.63 | 7.68 | 7.49 | 208,308 |
| September 12, 2025 | 7.59 | 7.52 | 7.52 | 7.64 | 7.46 | 234,400 |
| September 11, 2025 | 7.57 | 7.63 | 7.63 | 7.65 | 7.51 | 282,000 |
| September 10, 2025 | 7.77 | 7.57 | 7.57 | 7.77 | 7.57 | 420,684 |
| September 09, 2025 | 7.81 | 7.73 | 7.73 | 7.81 | 7.64 | 394,120 |
| September 08, 2025 | 7.98 | 7.83 | 7.83 | 7.98 | 7.44 | 508,130 |
| September 05, 2025 | 8.05 | 8 | 8 | 8.14 | 7.97 | 334,600 |
| September 04, 2025 | 7.81 | 8 | 8 | 8.01 | 7.72 | 637,600 |
| September 03, 2025 | 7.8 | 7.89 | 7.89 | 7.93 | 7.79 | 874,429 |
| September 02, 2025 | 7.92 | 7.83 | 7.83 | 8.04 | 7.77 | 575,213 |
| August 29, 2025 | 8.12 | 8.06 | 8.06 | 8.12 | 7.96 | 401,840 |
| August 28, 2025 | 8.07 | 8.07 | 8.07 | 8.08 | 7.86 | 536,500 |
| August 27, 2025 | 7.96 | 8.04 | 8.04 | 8.1 | 7.91 | 353,300 |
| August 26, 2025 | 7.99 | 8.08 | 8.08 | 8.28 | 7.93 | 937,309 |
| August 25, 2025 | 7.89 | 8.08 | 8.08 | 8.23 | 7.84 | 585,300 |
| August 22, 2025 | 7.89 | 7.94 | 7.94 | 8 | 7.8 | 560,533 |
| August 21, 2025 | 7.72 | 7.83 | 7.83 | 7.84 | 7.68 | 248,002 |
| August 20, 2025 | 7.77 | 7.8 | 7.8 | 7.85 | 7.71 | 237,418 |
| August 19, 2025 | 7.87 | 7.77 | 7.77 | 7.97 | 7.7 | 254,915 |
| August 18, 2025 | 7.86 | 7.89 | 7.89 | 8.05 | 7.83 | 553,335 |
| August 15, 2025 | 7.6 | 7.82 | 7.82 | 7.96 | 7.58 | 678,750 |
| August 14, 2025 | 7.46 | 7.56 | 7.56 | 7.56 | 7.37 | 513,500 |
| August 13, 2025 | 7.46 | 7.55 | 7.55 | 7.6 | 7.35 | 404,800 |
| August 12, 2025 | 7.54 | 7.42 | 7.42 | 7.64 | 7.33 | 573,463 |
| August 11, 2025 | 7.82 | 7.47 | 7.47 | 8.01 | 7.42 | 446,300 |
| August 08, 2025 | 7.85 | 7.79 | 7.79 | 7.92 | 7.45 | 951,827 |
| August 07, 2025 | 7.28 | 7.83 | 7.83 | 8.39 | 7.01 | 1.37M |
| August 06, 2025 | 7.14 | 7.17 | 7.17 | 7.26 | 7.14 | 300,333 |
| August 05, 2025 | 7.14 | 7.11 | 7.11 | 7.2 | 6.98 | 270,322 |
| August 04, 2025 | 6.97 | 7.11 | 7.11 | 7.24 | 6.96 | 408,000 |
| August 01, 2025 | 6.96 | 6.99 | 6.99 | 7.1 | 6.8 | 461,516 |
| July 31, 2025 | 6.86 | 7.05 | 7.05 | 7.11 | 6.86 | 431,200 |
| July 30, 2025 | 6.69 | 6.91 | 6.91 | 6.98 | 6.59 | 291,800 |
| July 29, 2025 | 6.75 | 6.7 | 6.7 | 6.85 | 6.65 | 287,900 |
| July 28, 2025 | 6.74 | 6.71 | 6.71 | 6.78 | 6.6 | 304,949 |
| July 25, 2025 | 6.75 | 6.73 | 6.73 | 6.75 | 6.43 | 392,400 |