8.31
+0.0828(+1.01%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 8 | 8.23 | 8.23 | 8.24 | 7.9 | 6,600 |
| October 01, 2025 | 8.49 | 8.16 | 8.16 | 8.65 | 8.14 | 11,400 |
| September 30, 2025 | 8.83 | 8.76 | 8.76 | 8.83 | 8.42 | 2,829 |
| September 29, 2025 | 8.6 | 8.9 | 8.9 | 8.9 | 8.03 | 5,972 |
| September 26, 2025 | 8.6 | 8.7 | 8.7 | 8.73 | 8.46 | 2,824 |
| September 25, 2025 | 8.36 | 8.76 | 8.76 | 8.8 | 8.36 | 4,806 |
| September 24, 2025 | 8.69 | 8.82 | 8.82 | 8.93 | 8.31 | 8,300 |
| September 23, 2025 | 8.58 | 8.8 | 8.8 | 9.13 | 8.57 | 13,700 |
| September 22, 2025 | 8.9 | 8.58 | 8.58 | 8.9 | 7.85 | 46,539 |
| September 19, 2025 | 9.05 | 9.19 | 9.19 | 9.23 | 8.75 | 17,600 |
| September 18, 2025 | 9.6 | 9.22 | 9.22 | 9.7 | 8.46 | 26,516 |
| September 17, 2025 | 10 | 9.14 | 9.14 | 10 | 9.12 | 17,700 |
| September 16, 2025 | 9.5 | 9.83 | 9.83 | 10 | 9.45 | 34,631 |
| September 15, 2025 | 9 | 9.44 | 9.44 | 9.44 | 8.96 | 17,128 |
| September 12, 2025 | 8.98 | 8.91 | 8.91 | 9.01 | 8.76 | 8,700 |
| September 11, 2025 | 8.75 | 8.84 | 8.84 | 9.09 | 8.54 | 13,618 |
| September 10, 2025 | 8.01 | 8.77 | 8.77 | 8.85 | 8.01 | 23,012 |
| September 09, 2025 | 7.29 | 7.91 | 7.91 | 7.94 | 7.18 | 10,400 |
| September 08, 2025 | 7.26 | 7.38 | 7.38 | 7.46 | 7.26 | 10,546 |
| September 05, 2025 | 7.08 | 7.26 | 7.26 | 7.26 | 7.08 | 22,348 |
| September 04, 2025 | 7.1 | 7.35 | 7.35 | 7.39 | 7.1 | 9,200 |
| September 03, 2025 | 7.04 | 7.4 | 7.4 | 7.44 | 7.04 | 18,247 |
| September 02, 2025 | 7.08 | 7.04 | 7.04 | 7.5 | 7.04 | 17,323 |
| August 29, 2025 | 7 | 6.93 | 6.93 | 7.36 | 6.87 | 18,727 |
| August 28, 2025 | 6.93 | 6.81 | 6.81 | 7.32 | 6.79 | 15,948 |
| August 27, 2025 | 7.19 | 6.93 | 6.93 | 7.45 | 6.78 | 12,722 |
| August 26, 2025 | 7.43 | 7.31 | 7.31 | 7.68 | 7.17 | 39,000 |
| August 25, 2025 | 6.21 | 7.36 | 7.36 | 7.49 | 6.21 | 80,664 |
| August 22, 2025 | 5.88 | 6.21 | 6.21 | 6.58 | 5.6 | 47,247 |
| August 21, 2025 | 6.02 | 5.95 | 5.95 | 6.23 | 5.8 | 25,956 |
| August 20, 2025 | 6.11 | 6.02 | 6.02 | 6.3 | 5.7 | 30,657 |
| August 19, 2025 | 6.26 | 6.3 | 6.3 | 6.42 | 6.11 | 17,550 |
| August 18, 2025 | 6.21 | 6.2 | 6.2 | 6.31 | 6.11 | 2,551 |
| August 15, 2025 | 6.11 | 6.15 | 6.15 | 6.33 | 6.1 | 3,350 |
| August 14, 2025 | 6.6 | 6.33 | 6.33 | 6.6 | 6.06 | 5,252 |
| August 13, 2025 | 6.78 | 6.4 | 6.4 | 6.79 | 6.37 | 4,541 |
| August 12, 2025 | 6.8 | 6.74 | 6.74 | 6.8 | 6.51 | 4,415 |
| August 11, 2025 | 7.1 | 6.89 | 6.89 | 7.56 | 6.8 | 17,472 |
| August 08, 2025 | 6.34 | 6.78 | 6.78 | 7.1 | 6.3 | 21,850 |
| August 07, 2025 | 6.7 | 6.54 | 6.54 | 6.86 | 6.25 | 29,912 |
| August 06, 2025 | 6.2 | 6.9 | 6.9 | 7.8 | 6.04 | 198,640 |
| August 05, 2025 | 5.8 | 5.7 | 5.7 | 5.94 | 5.69 | 26,350 |
| August 04, 2025 | 5.8 | 5.82 | 5.82 | 5.95 | 5.7 | 8,827 |
| August 01, 2025 | 6 | 5.9 | 5.9 | 6 | 5.75 | 3,812 |
| July 31, 2025 | 6 | 5.97 | 5.97 | 6 | 5.8 | 4,513 |
| July 30, 2025 | 6.1 | 6.1 | 6.1 | 6.35 | 5.9 | 32,377 |
| July 29, 2025 | 5.9 | 6 | 6 | 6 | 5.82 | 4,050 |
| July 28, 2025 | 6 | 6 | 6 | 6.1 | 5.85 | 7,246 |
| July 25, 2025 | 5.98 | 5.98 | 5.98 | 6.15 | 5.95 | 5,153 |
| July 24, 2025 | 6.16 | 5.94 | 5.94 | 6.16 | 5.91 | 2,856 |
| July 23, 2025 | 6.1 | 6.15 | 6.15 | 6.2 | 6.05 | 6,900 |
| July 22, 2025 | 6.1 | 6.1 | 6.1 | 6.15 | 5.95 | 12,290 |
| July 21, 2025 | 6 | 5.79 | 5.79 | 6.1 | 5.77 | 15,943 |
| July 18, 2025 | 5.6 | 5.64 | 5.64 | 5.8 | 5.58 | 9,531 |
| July 17, 2025 | 5.74 | 5.61 | 5.61 | 5.8 | 5.6 | 10,833 |
| July 16, 2025 | 5.8 | 5.64 | 5.64 | 5.8 | 5.59 | 14,670 |
| July 15, 2025 | 5.81 | 5.84 | 5.84 | 6.07 | 5.8 | 16,182 |
| July 14, 2025 | 6.5 | 5.8 | 5.8 | 6.5 | 5.5 | 16,740 |
| July 11, 2025 | 6.2 | 6.41 | 6.41 | 6.55 | 6.2 | 6,722 |
| July 10, 2025 | 6.2 | 6.2 | 6.2 | 6.2 | 6.02 | 9,230 |