8.55
+0.19(+2.27%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 8.42 | 8.55 | 8.55 | 8.57 | 8.2 | 329,580 |
| November 06, 2025 | 8.45 | 8.36 | 8.36 | 8.55 | 8.27 | 404,801 |
| November 05, 2025 | 8.23 | 8.39 | 8.39 | 8.42 | 8.18 | 387,400 |
| November 04, 2025 | 8.21 | 8.16 | 8.16 | 8.47 | 8.12 | 353,179 |
| November 03, 2025 | 8.37 | 8.44 | 8.44 | 8.68 | 8.26 | 412,535 |
| October 31, 2025 | 8.32 | 8.43 | 8.43 | 8.8 | 8.24 | 507,300 |
| October 30, 2025 | 9.75 | 8.28 | 8.28 | 9.85 | 8.21 | 726,000 |
| October 29, 2025 | 9.1 | 9.19 | 9.19 | 9.27 | 8.92 | 645,552 |
| October 28, 2025 | 9.25 | 9.2 | 9.2 | 9.3 | 9.05 | 332,311 |
| October 27, 2025 | 9.55 | 9.34 | 9.34 | 9.57 | 9.15 | 522,536 |
| October 24, 2025 | 9.5 | 9.54 | 9.54 | 9.65 | 9.39 | 376,308 |
| October 23, 2025 | 8.92 | 9.36 | 9.36 | 9.5 | 8.85 | 512,329 |
| October 22, 2025 | 8.47 | 8.75 | 8.75 | 8.75 | 8.45 | 342,871 |
| October 21, 2025 | 8.46 | 8.45 | 8.45 | 8.64 | 8.34 | 301,521 |
| October 20, 2025 | 8.38 | 8.53 | 8.53 | 8.53 | 8.27 | 266,944 |
| October 17, 2025 | 8.34 | 8.29 | 8.29 | 8.48 | 8.28 | 302,008 |
| October 16, 2025 | 8.74 | 8.4 | 8.4 | 8.82 | 8.39 | 398,360 |
| October 15, 2025 | 8.74 | 8.73 | 8.73 | 8.9 | 8.59 | 323,102 |
| October 14, 2025 | 8.65 | 8.64 | 8.64 | 8.77 | 8.52 | 314,643 |
| October 13, 2025 | 8.55 | 8.84 | 8.84 | 8.86 | 8.55 | 327,900 |
| October 10, 2025 | 8.81 | 8.49 | 8.49 | 9.04 | 8.44 | 537,900 |
| October 09, 2025 | 8.85 | 8.92 | 8.92 | 9.11 | 8.78 | 448,500 |
| October 08, 2025 | 9.09 | 8.83 | 8.83 | 9.22 | 8.82 | 469,375 |
| October 07, 2025 | 9.06 | 9.08 | 9.08 | 9.17 | 8.9 | 435,750 |
| October 06, 2025 | 8.95 | 9.06 | 9.06 | 9.2 | 8.83 | 558,749 |
| October 03, 2025 | 8.09 | 8.99 | 8.99 | 9 | 7.97 | 778,713 |
| October 02, 2025 | 7.73 | 8 | 8 | 8.11 | 7.73 | 744,333 |
| October 01, 2025 | 7.82 | 7.76 | 7.76 | 7.9 | 7.71 | 330,000 |
| September 30, 2025 | 8.01 | 7.88 | 7.88 | 8.04 | 7.8 | 229,848 |
| September 29, 2025 | 8.2 | 8.08 | 8.08 | 8.25 | 8.04 | 210,700 |
| September 26, 2025 | 8.06 | 8.16 | 8.16 | 8.21 | 7.95 | 230,305 |
| September 25, 2025 | 8.12 | 8.07 | 8.07 | 8.35 | 7.96 | 300,800 |
| September 24, 2025 | 8.02 | 8.19 | 8.19 | 8.27 | 7.97 | 217,323 |
| September 23, 2025 | 8.18 | 8 | 8 | 8.26 | 7.97 | 324,218 |
| September 22, 2025 | 8.2 | 8.13 | 8.13 | 8.25 | 8 | 263,300 |
| September 19, 2025 | 8.39 | 8.24 | 8.24 | 8.39 | 8.17 | 654,600 |
| September 18, 2025 | 8.15 | 8.38 | 8.38 | 8.47 | 8.07 | 343,439 |
| September 17, 2025 | 7.97 | 8.14 | 8.14 | 8.37 | 7.89 | 358,200 |
| September 16, 2025 | 8.33 | 7.97 | 7.97 | 8.33 | 7.93 | 325,600 |
| September 15, 2025 | 8.07 | 8.32 | 8.32 | 8.4 | 7.97 | 278,700 |
| September 12, 2025 | 8.04 | 8.01 | 8.01 | 8.11 | 7.96 | 228,640 |
| September 11, 2025 | 8.06 | 8.08 | 8.08 | 8.2 | 7.97 | 389,335 |
| September 10, 2025 | 7.72 | 8.13 | 8.13 | 8.14 | 7.72 | 362,017 |
| September 09, 2025 | 8.26 | 7.81 | 7.81 | 8.26 | 7.8 | 307,925 |
| September 08, 2025 | 8.47 | 8.22 | 8.22 | 8.47 | 8.16 | 192,521 |
| September 05, 2025 | 8.22 | 8.37 | 8.37 | 8.4 | 8.11 | 254,206 |
| September 04, 2025 | 8.35 | 8.2 | 8.2 | 8.36 | 8.16 | 372,700 |
| September 03, 2025 | 8.35 | 8.26 | 8.26 | 8.35 | 8.13 | 320,800 |
| September 02, 2025 | 8.23 | 8.41 | 8.41 | 8.45 | 8.19 | 550,400 |
| August 29, 2025 | 8.36 | 8.32 | 8.32 | 8.55 | 8.14 | 328,700 |
| August 28, 2025 | 8.34 | 8.42 | 8.42 | 8.57 | 8.24 | 398,000 |
| August 27, 2025 | 8.13 | 8.27 | 8.27 | 8.31 | 8.13 | 262,063 |
| August 26, 2025 | 8.38 | 8.22 | 8.22 | 8.47 | 8.17 | 322,900 |
| August 25, 2025 | 8.08 | 8.34 | 8.34 | 8.47 | 8.08 | 305,432 |
| August 22, 2025 | 7.84 | 8.19 | 8.19 | 8.2 | 7.79 | 448,800 |
| August 21, 2025 | 7.74 | 7.8 | 7.8 | 7.85 | 7.64 | 229,400 |
| August 20, 2025 | 7.74 | 7.78 | 7.78 | 7.87 | 7.7 | 315,400 |
| August 19, 2025 | 7.83 | 7.68 | 7.68 | 7.9 | 7.67 | 247,641 |
| August 18, 2025 | 7.68 | 7.83 | 7.83 | 7.92 | 7.59 | 343,400 |
| August 15, 2025 | 7.72 | 7.66 | 7.66 | 7.81 | 7.51 | 790,225 |