8.16
+0.185(+2.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 8.01 | 7.97 | 7.97 | 8.41 | 7.77 | 166.06M |
| September 29, 2025 | 8.68 | 8.2 | 8.2 | 8.82 | 8.08 | 153.21M |
| September 26, 2025 | 8.8 | 8.8 | 8.8 | 8.98 | 8.37 | 165.47M |
| September 25, 2025 | 8.24 | 9.09 | 9.09 | 9.21 | 7.87 | 361.1M |
| September 24, 2025 | 7.59 | 8.23 | 8.23 | 8.48 | 7.31 | 291.17M |
| September 23, 2025 | 7.96 | 7.09 | 7.09 | 8.1 | 6.91 | 302.89M |
| September 22, 2025 | 9.17 | 8.38 | 8.38 | 9.45 | 8.32 | 279.33M |
| September 19, 2025 | 10.04 | 9.57 | 9.57 | 10.28 | 9.35 | 226.55M |
| September 18, 2025 | 10.15 | 9.94 | 9.94 | 10.49 | 9.79 | 260.65M |
| September 17, 2025 | 9.01 | 10.21 | 10.21 | 10.87 | 8.77 | 693.91M |
| September 16, 2025 | 9.8 | 8.92 | 8.92 | 9.82 | 8.81 | 250.79M |
| September 15, 2025 | 9.76 | 9.49 | 9.49 | 10.5 | 9.3 | 329.13M |
| September 12, 2025 | 9.79 | 9.07 | 9.07 | 10.38 | 8.76 | 464.49M |
| September 11, 2025 | 7.61 | 10.48 | 10.48 | 10.7 | 7.42 | 992.94M |
| September 10, 2025 | 6.38 | 5.86 | 5.86 | 6.43 | 5.57 | 250.63M |
| September 09, 2025 | 6.02 | 6.11 | 6.11 | 6.4 | 5.9 | 236.21M |
| September 08, 2025 | 7 | 6.04 | 6.04 | 7.32 | 5.98 | 486.22M |
| September 05, 2025 | 6.41 | 6.65 | 6.65 | 6.85 | 5.9 | 563.97M |
| September 04, 2025 | 5.13 | 5.96 | 5.96 | 6.07 | 5.04 | 447.79M |
| September 03, 2025 | 5.22 | 5.13 | 5.13 | 5.4 | 4.92 | 298.87M |
| September 02, 2025 | 4.22 | 5.09 | 5.14 | 5.19 | 4.11 | 404.5M |
| August 29, 2025 | 4.52 | 4.45 | 4.45 | 4.93 | 4.21 | 316.81M |
| August 28, 2025 | 4.27 | 4.27 | 4.27 | 4.5 | 4.08 | 215.32M |
| August 27, 2025 | 4.91 | 4.02 | 4.02 | 4.97 | 3.96 | 291.88M |
| August 26, 2025 | 4.56 | 4.68 | 4.68 | 5.28 | 4.37 | 464.1M |
| August 25, 2025 | 4.95 | 4.54 | 4.54 | 5.87 | 4.53 | 764.56M |
| August 22, 2025 | 3.58 | 5.01 | 5.01 | 5.08 | 3.44 | 633.75M |
| August 21, 2025 | 3.21 | 3.6 | 3.6 | 3.71 | 3.13 | 200.47M |
| August 20, 2025 | 3.38 | 3.22 | 3.22 | 3.63 | 3.06 | 238.26M |
| August 19, 2025 | 4.03 | 3.62 | 3.62 | 4.1 | 3.52 | 334.54M |
| August 18, 2025 | 3.29 | 3.78 | 3.78 | 3.95 | 3.29 | 414.54M |
| August 15, 2025 | 3.41 | 3.17 | 3.17 | 3.53 | 3.1 | 419.37M |
| August 14, 2025 | 2.29 | 3.04 | 3.04 | 3.06 | 2.26 | 315.97M |
| August 13, 2025 | 2.48 | 2.42 | 2.42 | 2.6 | 2.35 | 97.87M |
| August 12, 2025 | 2.39 | 2.47 | 2.47 | 2.67 | 2.22 | 213.32M |
| August 11, 2025 | 1.93 | 2.31 | 2.31 | 2.36 | 1.92 | 146.94M |
| August 08, 2025 | 1.81 | 1.95 | 1.95 | 2.02 | 1.77 | 90.14M |
| August 07, 2025 | 1.93 | 1.85 | 1.85 | 1.93 | 1.7 | 138.29M |
| August 06, 2025 | 1.89 | 1.9 | 1.9 | 2.24 | 1.85 | 206.82M |
| August 05, 2025 | 2.44 | 2.52 | 2.52 | 2.58 | 2.31 | 178.45M |
| August 04, 2025 | 2.28 | 2.46 | 2.46 | 2.57 | 2.14 | 274.04M |
| August 01, 2025 | 1.93 | 2.1 | 2.1 | 2.2 | 1.87 | 176.43M |
| July 31, 2025 | 2.09 | 1.84 | 1.84 | 2.1 | 1.83 | 109.47M |
| July 30, 2025 | 2.04 | 2.07 | 2.07 | 2.25 | 2 | 126.82M |
| July 29, 2025 | 2.25 | 2.05 | 2.05 | 2.29 | 1.88 | 232.49M |
| July 28, 2025 | 2.65 | 2.34 | 2.34 | 2.75 | 2.28 | 224.42M |
| July 25, 2025 | 2.55 | 2.54 | 2.54 | 2.57 | 2.26 | 233.88M |
| July 24, 2025 | 2.47 | 2.42 | 2.42 | 2.91 | 2.36 | 455.63M |
| July 23, 2025 | 2.54 | 2.3 | 2.3 | 2.59 | 2.05 | 516.09M |
| July 22, 2025 | 3.89 | 2.88 | 2.88 | 3.99 | 2.67 | 1.05B |
| July 21, 2025 | 2.78 | 3.21 | 3.21 | 4.97 | 2.62 | 1.84B |
| July 18, 2025 | 1.85 | 2.25 | 2.25 | 2.31 | 1.76 | 539.01M |
| July 17, 2025 | 1.91 | 1.65 | 1.65 | 2.02 | 1.54 | 536.09M |
| July 16, 2025 | 1.19 | 1.49 | 1.49 | 1.49 | 1.13 | 272.57M |
| July 15, 2025 | 1.03 | 1.04 | 1.04 | 1.11 | 0.95 | 139.53M |
| July 14, 2025 | 0.78 | 0.9 | 0.9 | 0.92 | 0.77 | 159.32M |
| July 11, 2025 | 0.9 | 0.78 | 0.78 | 0.9 | 0.73 | 181.11M |
| July 10, 2025 | 0.75 | 0.88 | 0.88 | 0.88 | 0.74 | 98.67M |
| July 09, 2025 | 0.78 | 0.74 | 0.74 | 0.8 | 0.71 | 63.95M |
| July 08, 2025 | 0.65 | 0.73 | 0.73 | 0.77 | 0.64 | 120.77M |