8.55
+0.02(+0.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2025 | 8.53 | 8.55 | 8.55 | 8.7 | 8.48 | 31,100 |
| November 11, 2025 | 8.52 | 8.53 | 8.53 | 8.7 | 8.46 | 33,000 |
| November 10, 2025 | 8.55 | 8.45 | 8.45 | 8.56 | 8.4 | 71,100 |
| November 07, 2025 | 8.54 | 8.54 | 8.54 | 8.55 | 8.48 | 16,000 |
| November 06, 2025 | 8.53 | 8.52 | 8.52 | 8.55 | 8.47 | 25,100 |
| November 05, 2025 | 8.5 | 8.49 | 8.49 | 8.51 | 8.42 | 31,029 |
| November 04, 2025 | 8.42 | 8.5 | 8.5 | 8.5 | 8.42 | 28,100 |
| November 03, 2025 | 8.45 | 8.42 | 8.42 | 8.45 | 8.37 | 49,400 |
| October 31, 2025 | 8.32 | 8.39 | 8.39 | 8.4 | 8.32 | 31,346 |
| October 30, 2025 | 8.4 | 8.32 | 8.32 | 8.4 | 8.32 | 40,244 |
| October 29, 2025 | 8.39 | 8.37 | 8.37 | 8.41 | 8.36 | 14,402 |
| October 28, 2025 | 8.41 | 8.37 | 8.37 | 8.41 | 8.35 | 32,400 |
| October 27, 2025 | 8.42 | 8.41 | 8.41 | 8.43 | 8.35 | 56,535 |
| October 24, 2025 | 8.44 | 8.42 | 8.42 | 8.47 | 8.37 | 17,820 |
| October 23, 2025 | 8.4 | 8.42 | 8.42 | 8.51 | 8.38 | 41,900 |
| October 22, 2025 | 8.38 | 8.37 | 8.37 | 8.43 | 8.33 | 33,000 |
| October 21, 2025 | 8.39 | 8.36 | 8.36 | 8.43 | 8.35 | 33,406 |
| October 20, 2025 | 8.44 | 8.35 | 8.35 | 8.45 | 8.34 | 39,521 |
| October 17, 2025 | 8.54 | 8.35 | 8.35 | 8.54 | 8.35 | 15,430 |
| October 16, 2025 | 8.48 | 8.46 | 8.46 | 8.5 | 8.38 | 25,900 |
| October 15, 2025 | 8.36 | 8.43 | 8.43 | 8.52 | 8.36 | 54,800 |
| October 14, 2025 | 8.47 | 8.44 | 8.41 | 8.48 | 8.37 | 43,900 |
| October 13, 2025 | 8.32 | 8.34 | 8.31 | 8.49 | 8.27 | 26,433 |
| October 10, 2025 | 8.36 | 8.31 | 8.28 | 8.36 | 8.27 | 29,500 |
| October 09, 2025 | 8.4 | 8.33 | 8.3 | 8.4 | 8.3 | 16,100 |
| October 08, 2025 | 8.39 | 8.41 | 8.38 | 8.44 | 8.36 | 12,608 |
| October 07, 2025 | 8.38 | 8.36 | 8.36 | 8.49 | 8.36 | 28,300 |
| October 06, 2025 | 8.42 | 8.42 | 8.42 | 8.46 | 8.33 | 21,500 |
| October 03, 2025 | 8.45 | 8.37 | 8.37 | 8.45 | 8.32 | 13,304 |
| October 02, 2025 | 8.36 | 8.45 | 8.45 | 8.49 | 8.3 | 150,700 |
| October 01, 2025 | 8.33 | 8.28 | 8.28 | 8.34 | 8.25 | 31,700 |
| September 30, 2025 | 8.27 | 8.26 | 8.26 | 8.29 | 8.23 | 31,226 |
| September 29, 2025 | 8.23 | 8.21 | 8.21 | 8.25 | 8.2 | 24,828 |
| September 26, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.22 | 27,038 |
| September 25, 2025 | 8.33 | 8.25 | 8.25 | 8.33 | 8.21 | 27,800 |
| September 24, 2025 | 8.29 | 8.3 | 8.3 | 8.3 | 8.25 | 24,200 |
| September 23, 2025 | 8.28 | 8.28 | 8.28 | 8.34 | 8.25 | 38,800 |
| September 22, 2025 | 8.26 | 8.25 | 8.25 | 8.34 | 8.24 | 45,100 |
| September 19, 2025 | 8.29 | 8.26 | 8.26 | 8.3 | 8.25 | 18,524 |
| September 18, 2025 | 8.38 | 8.29 | 8.29 | 8.39 | 8.2 | 66,000 |
| September 17, 2025 | 8.42 | 8.36 | 8.36 | 8.44 | 8.34 | 38,240 |
| September 16, 2025 | 8.41 | 8.38 | 8.38 | 8.41 | 8.34 | 14,100 |
| September 15, 2025 | 8.3 | 8.36 | 8.36 | 8.38 | 8.24 | 89,706 |
| September 12, 2025 | 8.3 | 8.25 | 8.25 | 8.39 | 8.25 | 61,400 |
| September 11, 2025 | 8.29 | 8.27 | 8.27 | 8.3 | 8.22 | 48,500 |
| September 10, 2025 | 8.2 | 8.21 | 8.21 | 8.23 | 8.17 | 60,000 |
| September 09, 2025 | 8.19 | 8.2 | 8.2 | 8.2 | 8.14 | 53,751 |
| September 08, 2025 | 8.16 | 8.18 | 8.18 | 8.2 | 8.12 | 77,005 |
| September 05, 2025 | 8.1 | 8.13 | 8.13 | 8.22 | 8.1 | 47,100 |
| September 04, 2025 | 8.06 | 8.07 | 8.07 | 8.09 | 8.04 | 36,800 |
| September 03, 2025 | 8.07 | 8.04 | 8.04 | 8.1 | 8.03 | 71,900 |
| September 02, 2025 | 8.1 | 8.09 | 8.09 | 8.12 | 8.06 | 35,628 |
| August 29, 2025 | 8.02 | 8.09 | 8.09 | 8.09 | 8.02 | 35,900 |
| August 28, 2025 | 8.04 | 8.02 | 8.02 | 8.04 | 8.01 | 43,753 |
| August 27, 2025 | 8.03 | 8.04 | 8.04 | 8.05 | 8.02 | 35,913 |
| August 26, 2025 | 8.03 | 8.03 | 8.03 | 8.07 | 8.01 | 53,718 |
| August 25, 2025 | 8.04 | 8.06 | 8.06 | 8.08 | 8.04 | 20,629 |
| August 22, 2025 | 8 | 8.01 | 8.01 | 8.08 | 8 | 52,000 |
| August 21, 2025 | 8.03 | 8.01 | 8.01 | 8.04 | 8 | 22,009 |
| August 20, 2025 | 8.07 | 8.02 | 8.02 | 8.07 | 8.01 | 32,129 |