8.01
+0.06(+0.75%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2025 | 7.95 | 8.01 | 8.01 | 8.08 | 7.89 | 786,400 |
| November 11, 2025 | 7.73 | 7.95 | 7.95 | 8.1 | 7.73 | 1.06M |
| November 10, 2025 | 8.35 | 7.74 | 7.74 | 8.36 | 7.73 | 948,500 |
| November 07, 2025 | 8.48 | 8.24 | 8.24 | 8.54 | 8.02 | 1.2M |
| November 06, 2025 | 8.55 | 8.5 | 8.5 | 8.73 | 8.09 | 1.52M |
| November 05, 2025 | 7.68 | 7.78 | 7.78 | 7.84 | 7.68 | 822,900 |
| November 04, 2025 | 7.68 | 7.7 | 7.7 | 7.76 | 7.55 | 922,246 |
| November 03, 2025 | 7.88 | 7.82 | 7.82 | 7.88 | 7.67 | 849,226 |
| October 31, 2025 | 7.74 | 7.83 | 7.83 | 7.83 | 7.68 | 483,800 |
| October 30, 2025 | 7.61 | 7.77 | 7.77 | 7.86 | 7.57 | 613,344 |
| October 29, 2025 | 8.15 | 7.65 | 7.65 | 8.15 | 7.62 | 589,109 |
| October 28, 2025 | 8.13 | 8.17 | 8.17 | 8.23 | 8.09 | 671,900 |
| October 27, 2025 | 8.23 | 8.1 | 8.1 | 8.27 | 8.09 | 547,500 |
| October 24, 2025 | 8.12 | 8.12 | 8.12 | 8.15 | 8.05 | 287,700 |
| October 23, 2025 | 7.99 | 8 | 8 | 8.05 | 7.96 | 275,548 |
| October 22, 2025 | 8.01 | 8 | 8 | 8.03 | 7.92 | 474,900 |
| October 21, 2025 | 7.94 | 8.04 | 8.04 | 8.06 | 7.9 | 476,811 |
| October 20, 2025 | 7.67 | 7.94 | 7.94 | 7.95 | 7.67 | 521,602 |
| October 17, 2025 | 7.57 | 7.6 | 7.6 | 7.74 | 7.57 | 615,100 |
| October 16, 2025 | 7.67 | 7.65 | 7.65 | 7.78 | 7.57 | 604,620 |
| October 15, 2025 | 7.68 | 7.69 | 7.69 | 7.75 | 7.62 | 780,025 |
| October 14, 2025 | 7.55 | 7.61 | 7.61 | 7.7 | 7.51 | 770,298 |
| October 13, 2025 | 7.6 | 7.69 | 7.69 | 7.72 | 7.54 | 636,717 |
| October 10, 2025 | 7.8 | 7.5 | 7.5 | 7.81 | 7.47 | 777,044 |
| October 09, 2025 | 7.69 | 7.78 | 7.78 | 7.8 | 7.61 | 532,332 |
| October 08, 2025 | 7.62 | 7.69 | 7.69 | 7.73 | 7.58 | 715,345 |
| October 07, 2025 | 7.95 | 7.55 | 7.55 | 7.95 | 7.41 | 965,211 |
| October 06, 2025 | 7.92 | 7.93 | 7.93 | 8.02 | 7.81 | 1.07M |
| October 03, 2025 | 7.94 | 7.89 | 7.89 | 8.03 | 7.88 | 923,911 |
| October 02, 2025 | 7.83 | 7.92 | 7.92 | 7.94 | 7.8 | 809,500 |
| October 01, 2025 | 7.72 | 7.82 | 7.82 | 7.92 | 7.71 | 855,943 |
| September 30, 2025 | 8.12 | 7.8 | 7.8 | 8.12 | 7.7 | 664,800 |
| September 29, 2025 | 8.12 | 8.09 | 8.09 | 8.14 | 8.05 | 637,300 |
| September 26, 2025 | 8.06 | 8.09 | 8.09 | 8.13 | 8.04 | 613,900 |
| September 25, 2025 | 8.07 | 8.08 | 8.08 | 8.16 | 7.98 | 471,300 |
| September 24, 2025 | 8.15 | 8.16 | 8.16 | 8.21 | 8.08 | 501,705 |
| September 23, 2025 | 8.4 | 8.14 | 8.14 | 8.4 | 8.13 | 563,308 |
| September 22, 2025 | 8.15 | 8.36 | 8.36 | 8.36 | 8.15 | 577,400 |
| September 19, 2025 | 8.45 | 8.2 | 8.2 | 8.45 | 8.2 | 1.43M |
| September 18, 2025 | 8.29 | 8.43 | 8.43 | 8.44 | 8.24 | 782,019 |
| September 17, 2025 | 8.2 | 8.13 | 8.13 | 8.38 | 8.07 | 677,900 |
| September 16, 2025 | 8.19 | 8.19 | 8.19 | 8.25 | 8.07 | 570,700 |
| September 15, 2025 | 8.28 | 8.22 | 8.22 | 8.32 | 8.21 | 861,900 |
| September 12, 2025 | 8.4 | 8.23 | 8.23 | 8.41 | 8.22 | 471,210 |
| September 11, 2025 | 8.3 | 8.45 | 8.45 | 8.45 | 8.19 | 802,719 |
| September 10, 2025 | 8.31 | 8.2 | 8.2 | 8.36 | 8.1 | 904,259 |
| September 09, 2025 | 8.34 | 8.36 | 8.36 | 8.66 | 8.29 | 1.17M |
| September 08, 2025 | 7.97 | 8.32 | 8.32 | 8.39 | 7.96 | 1.24M |
| September 05, 2025 | 7.92 | 7.9 | 7.9 | 8.06 | 7.86 | 811,900 |
| September 04, 2025 | 7.78 | 7.84 | 7.84 | 7.85 | 7.64 | 614,100 |
| September 03, 2025 | 7.95 | 7.81 | 7.82 | 7.97 | 7.64 | 621,830 |
| September 02, 2025 | 7.93 | 7.99 | 7.99 | 8.06 | 7.88 | 878,900 |
| August 29, 2025 | 8.06 | 8.06 | 8.06 | 8.12 | 7.96 | 785,332 |
| August 28, 2025 | 8 | 8.04 | 8.04 | 8.08 | 7.95 | 525,900 |
| August 27, 2025 | 7.81 | 7.98 | 7.98 | 7.98 | 7.78 | 524,800 |
| August 26, 2025 | 7.85 | 7.8 | 7.8 | 7.89 | 7.72 | 745,541 |
| August 25, 2025 | 7.96 | 7.84 | 7.84 | 7.99 | 7.81 | 600,100 |
| August 22, 2025 | 7.68 | 7.98 | 7.98 | 8 | 7.65 | 781,700 |
| August 21, 2025 | 7.46 | 7.64 | 7.64 | 7.65 | 7.39 | 600,400 |
| August 20, 2025 | 7.69 | 7.53 | 7.53 | 7.75 | 7.53 | 611,600 |