8.26
-0.5(-5.71%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.68 | 8.26 | 8.26 | 8.76 | 8.22 | 314,130 |
| October 16, 2025 | 9 | 8.76 | 8.76 | 9.12 | 8.72 | 290,774 |
| October 15, 2025 | 8.62 | 8.96 | 8.96 | 8.98 | 8.62 | 372,724 |
| October 14, 2025 | 8.21 | 8.62 | 8.62 | 8.72 | 8.08 | 236,421 |
| October 13, 2025 | 8.39 | 8.43 | 8.43 | 8.48 | 8.28 | 247,200 |
| October 10, 2025 | 8.65 | 8.18 | 8.18 | 8.74 | 8.18 | 292,694 |
| October 09, 2025 | 8.9 | 8.65 | 8.65 | 8.95 | 8.65 | 286,614 |
| October 08, 2025 | 8.6 | 8.9 | 8.9 | 9.05 | 8.52 | 409,536 |
| October 07, 2025 | 8.6 | 8.46 | 8.46 | 8.71 | 8.33 | 329,200 |
| October 06, 2025 | 8.66 | 8.53 | 8.53 | 8.66 | 8.43 | 179,753 |
| October 03, 2025 | 8.4 | 8.48 | 8.48 | 8.54 | 8.33 | 233,200 |
| October 02, 2025 | 8.39 | 8.35 | 8.35 | 8.46 | 8.14 | 189,800 |
| October 01, 2025 | 8.31 | 8.36 | 8.36 | 8.45 | 8.25 | 222,525 |
| September 30, 2025 | 8.33 | 8.32 | 8.32 | 8.53 | 8.2 | 169,700 |
| September 29, 2025 | 8.68 | 8.44 | 8.44 | 8.71 | 8.42 | 181,801 |
| September 26, 2025 | 8.44 | 8.66 | 8.66 | 8.7 | 8.39 | 286,400 |
| September 25, 2025 | 8.5 | 8.4 | 8.4 | 8.53 | 8.34 | 352,232 |
| September 24, 2025 | 8.72 | 8.64 | 8.64 | 8.79 | 8.55 | 303,207 |
| September 23, 2025 | 8.55 | 8.76 | 8.76 | 8.87 | 8.54 | 634,748 |
| September 22, 2025 | 8.05 | 8.6 | 8.6 | 8.65 | 8.03 | 499,784 |
| September 19, 2025 | 8.18 | 8.07 | 8.07 | 8.28 | 8 | 649,209 |
| September 18, 2025 | 7.79 | 8.12 | 8.12 | 8.31 | 7.78 | 470,900 |
| September 17, 2025 | 7.99 | 7.87 | 7.87 | 8.4 | 7.85 | 527,600 |
| September 16, 2025 | 7.95 | 8.01 | 8.01 | 8.32 | 7.73 | 1.17M |
| September 15, 2025 | 7.54 | 7.54 | 7.54 | 7.68 | 7.48 | 1.64M |
| September 12, 2025 | 7.64 | 7.53 | 7.53 | 7.68 | 7.5 | 187,809 |
| September 11, 2025 | 7.43 | 7.68 | 7.68 | 7.71 | 7.43 | 231,700 |
| September 10, 2025 | 7.22 | 7.42 | 7.42 | 7.5 | 7.22 | 215,991 |
| September 09, 2025 | 7.38 | 7.2 | 7.2 | 7.38 | 7.18 | 221,400 |
| September 08, 2025 | 7.66 | 7.38 | 7.38 | 7.66 | 7.34 | 262,200 |
| September 05, 2025 | 7.65 | 7.58 | 7.58 | 7.65 | 7.33 | 299,600 |
| September 04, 2025 | 7.29 | 7.64 | 7.64 | 7.66 | 7.23 | 233,314 |
| September 03, 2025 | 7.34 | 7.21 | 7.21 | 7.39 | 7.08 | 271,000 |
| September 02, 2025 | 7.3 | 7.36 | 7.36 | 7.59 | 7.23 | 321,744 |
| August 29, 2025 | 7.6 | 7.4 | 7.4 | 7.64 | 7.33 | 666,630 |
| August 28, 2025 | 7.31 | 7.62 | 7.62 | 7.67 | 7.26 | 490,400 |
| August 27, 2025 | 7.14 | 7.23 | 7.23 | 7.25 | 7.09 | 247,900 |
| August 26, 2025 | 7.02 | 7.19 | 7.19 | 7.21 | 6.88 | 272,767 |
| August 25, 2025 | 6.94 | 6.96 | 6.96 | 7.37 | 6.94 | 434,300 |
| August 22, 2025 | 6.84 | 6.97 | 6.97 | 7.2 | 6.6 | 708,348 |
| August 21, 2025 | 6.59 | 6.59 | 6.59 | 6.64 | 6.45 | 378,600 |
| August 20, 2025 | 6.58 | 6.62 | 6.62 | 6.67 | 6.44 | 267,000 |
| August 19, 2025 | 6.73 | 6.57 | 6.57 | 6.79 | 6.53 | 270,515 |
| August 18, 2025 | 6.74 | 6.72 | 6.72 | 6.89 | 6.7 | 433,200 |
| August 15, 2025 | 6.75 | 6.75 | 6.75 | 6.85 | 6.64 | 373,700 |
| August 14, 2025 | 6.82 | 6.74 | 6.74 | 6.87 | 6.61 | 287,500 |
| August 13, 2025 | 7 | 6.89 | 6.89 | 7.07 | 6.82 | 348,847 |
| August 12, 2025 | 6.72 | 6.98 | 6.98 | 7.08 | 6.66 | 319,000 |
| August 11, 2025 | 6.9 | 6.65 | 6.65 | 6.96 | 6.62 | 381,300 |
| August 08, 2025 | 6.96 | 6.9 | 6.9 | 7.06 | 6.86 | 536,000 |
| August 07, 2025 | 7.16 | 7 | 7 | 7.28 | 6.97 | 524,400 |
| August 06, 2025 | 7.35 | 7.12 | 7.12 | 7.39 | 7.09 | 536,019 |
| August 05, 2025 | 7.24 | 7.39 | 7.39 | 7.48 | 7.13 | 500,700 |
| August 04, 2025 | 7.27 | 7.18 | 7.18 | 7.32 | 7.03 | 537,400 |
| August 01, 2025 | 7.21 | 7.15 | 7.15 | 7.35 | 6.91 | 785,023 |
| July 31, 2025 | 8.08 | 7.41 | 7.41 | 8.43 | 7.4 | 804,559 |
| July 30, 2025 | 9.52 | 8.01 | 8.01 | 9.95 | 7.97 | 1.31M |
| July 29, 2025 | 9.61 | 9.4 | 9.4 | 9.94 | 9.38 | 637,200 |
| July 28, 2025 | 9.26 | 9.53 | 9.53 | 9.6 | 9.14 | 388,617 |
| July 25, 2025 | 8.64 | 9.3 | 9.3 | 9.35 | 8.58 | 691,140 |