8.24
-0.08(-0.96%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 8.41 | 8.24 | 8.24 | 8.45 | 8.24 | 511,165 |
| October 17, 2025 | 7.93 | 8.32 | 8.32 | 8.4 | 7.77 | 683,800 |
| October 16, 2025 | 8.14 | 8.01 | 8.01 | 8.18 | 7.93 | 456,113 |
| October 15, 2025 | 8.01 | 8.08 | 8.08 | 8.21 | 7.98 | 413,300 |
| October 14, 2025 | 7.78 | 7.92 | 7.92 | 7.99 | 7.78 | 507,965 |
| October 13, 2025 | 7.85 | 7.9 | 7.9 | 7.94 | 7.8 | 461,422 |
| October 10, 2025 | 8 | 7.75 | 7.75 | 8.13 | 7.74 | 800,700 |
| October 09, 2025 | 8.19 | 8.03 | 8.03 | 8.24 | 8 | 822,829 |
| October 08, 2025 | 8.45 | 8.19 | 8.19 | 8.45 | 8.18 | 897,900 |
| October 07, 2025 | 8.49 | 8.38 | 8.38 | 8.54 | 8.35 | 1.31M |
| October 06, 2025 | 8.45 | 8.5 | 8.5 | 8.65 | 8.41 | 598,824 |
| October 03, 2025 | 8.28 | 8.44 | 8.44 | 8.45 | 8.28 | 620,901 |
| October 02, 2025 | 8.33 | 8.25 | 8.25 | 8.44 | 8.24 | 581,700 |
| October 01, 2025 | 8.45 | 8.33 | 8.33 | 8.49 | 8.33 | 662,500 |
| September 30, 2025 | 8.4 | 8.44 | 8.44 | 8.58 | 8.34 | 689,042 |
| September 29, 2025 | 8.45 | 8.4 | 8.4 | 8.45 | 8.32 | 861,300 |
| September 26, 2025 | 8.29 | 8.39 | 8.39 | 8.41 | 8.1 | 726,117 |
| September 25, 2025 | 8.18 | 8.24 | 8.24 | 8.31 | 8.13 | 1.23M |
| September 24, 2025 | 8.37 | 8.24 | 8.24 | 8.37 | 8.18 | 1.23M |
| September 23, 2025 | 8.49 | 8.35 | 8.35 | 8.5 | 8.31 | 865,833 |
| September 22, 2025 | 8.12 | 8.46 | 8.46 | 8.52 | 8.02 | 1.27M |
| September 19, 2025 | 8.21 | 8.08 | 8.08 | 8.3 | 8.06 | 3M |
| September 18, 2025 | 8.14 | 8.28 | 8.28 | 8.3 | 8.01 | 997,426 |
| September 17, 2025 | 7.9 | 8.03 | 8.03 | 8.13 | 7.9 | 1.02M |
| September 16, 2025 | 7.71 | 7.9 | 7.9 | 7.93 | 7.57 | 1.32M |
| September 15, 2025 | 7.69 | 7.74 | 7.74 | 7.78 | 7.57 | 657,300 |
| September 12, 2025 | 7.73 | 7.65 | 7.65 | 7.77 | 7.57 | 906,418 |
| September 11, 2025 | 7.71 | 7.75 | 7.75 | 7.76 | 7.64 | 908,612 |
| September 10, 2025 | 7.84 | 7.71 | 7.71 | 7.91 | 7.69 | 1.32M |
| September 09, 2025 | 7.96 | 7.87 | 7.87 | 7.96 | 7.77 | 1.24M |
| September 08, 2025 | 8.16 | 7.98 | 7.98 | 8.16 | 7.6 | 1.89M |
| September 05, 2025 | 8.22 | 8.17 | 8.17 | 8.33 | 8.13 | 898,043 |
| September 04, 2025 | 8.12 | 8.17 | 8.17 | 8.19 | 8.05 | 964,139 |
| September 03, 2025 | 7.96 | 8.07 | 8.07 | 8.12 | 7.95 | 1.16M |
| September 02, 2025 | 8.15 | 8 | 8 | 8.23 | 7.94 | 1.45M |
| August 29, 2025 | 8.3 | 8.24 | 8.24 | 8.3 | 8.15 | 1.2M |
| August 28, 2025 | 8.22 | 8.28 | 8.28 | 8.3 | 8.05 | 1.12M |
| August 27, 2025 | 8.24 | 8.22 | 8.22 | 8.27 | 8.09 | 1.01M |
| August 26, 2025 | 8.36 | 8.29 | 8.29 | 8.48 | 8.24 | 2.14M |
| August 25, 2025 | 8.12 | 8.26 | 8.26 | 8.4 | 8 | 1.25M |
| August 22, 2025 | 8.06 | 8.13 | 8.13 | 8.17 | 7.51 | 1.46M |
| August 21, 2025 | 7.88 | 8.01 | 8.01 | 8.01 | 7.83 | 691,600 |
| August 20, 2025 | 7.96 | 7.97 | 7.97 | 8.02 | 7.86 | 767,232 |
| August 19, 2025 | 8.06 | 7.94 | 7.94 | 8.14 | 7.87 | 1.02M |
| August 18, 2025 | 8.05 | 8.06 | 8.06 | 8.23 | 7.98 | 1.41M |
| August 15, 2025 | 7.77 | 7.99 | 7.99 | 8.14 | 7.71 | 1.93M |
| August 14, 2025 | 7.73 | 7.72 | 7.72 | 7.74 | 7.51 | 970,200 |
| August 13, 2025 | 7.66 | 7.75 | 7.75 | 7.8 | 7.55 | 1.62M |
| August 12, 2025 | 7.72 | 7.62 | 7.62 | 7.85 | 7.53 | 2.65M |
| August 11, 2025 | 7.96 | 7.67 | 7.67 | 8.21 | 7.6 | 2.76M |
| August 08, 2025 | 7.99 | 7.98 | 7.98 | 8.12 | 7.61 | 4.88M |
| August 07, 2025 | 7.91 | 7.99 | 7.99 | 8.57 | 7.68 | 6.31M |
| August 06, 2025 | 7.28 | 7.32 | 7.32 | 7.4 | 7.27 | 1.56M |
| August 05, 2025 | 7.29 | 7.26 | 7.26 | 7.33 | 7.09 | 1.33M |
| August 04, 2025 | 7.16 | 7.26 | 7.26 | 7.35 | 7.11 | 1.85M |
| August 01, 2025 | 7.09 | 7.11 | 7.11 | 7.19 | 6.9 | 2.07M |
| July 31, 2025 | 6.97 | 7.14 | 7.14 | 7.21 | 6.97 | 1.73M |
| July 30, 2025 | 6.92 | 7.02 | 7.02 | 7.07 | 6.65 | 1.62M |
| July 29, 2025 | 6.87 | 6.8 | 6.8 | 6.93 | 6.74 | 978,600 |
| July 28, 2025 | 6.79 | 6.8 | 6.8 | 6.84 | 6.64 | 923,700 |