8.86
+0.09(+1.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 8.58 | 8.86 | 8.86 | 9.11 | 8.37 | 122,205 |
| November 06, 2025 | 8.1 | 8.77 | 8.77 | 8.96 | 8.1 | 159,849 |
| November 05, 2025 | 8.23 | 8.11 | 8.11 | 8.3 | 7.99 | 149,727 |
| November 04, 2025 | 8.58 | 8.2 | 8.2 | 8.78 | 8.11 | 99,737 |
| November 03, 2025 | 9.3 | 8.65 | 8.65 | 9.3 | 8.6 | 124,503 |
| October 31, 2025 | 9.54 | 9.3 | 9.3 | 9.54 | 9.19 | 82,501 |
| October 30, 2025 | 9.77 | 9.47 | 9.47 | 9.77 | 9.4 | 78,900 |
| October 29, 2025 | 9.8 | 9.65 | 9.65 | 9.85 | 9.28 | 87,930 |
| October 28, 2025 | 9.26 | 9.79 | 9.79 | 9.89 | 9.19 | 200,807 |
| October 27, 2025 | 9.52 | 9.3 | 9.3 | 9.52 | 8.88 | 286,500 |
| October 24, 2025 | 9.5 | 9.3 | 9.3 | 9.63 | 9.19 | 212,230 |
| October 23, 2025 | 8 | 9.35 | 9.35 | 9.63 | 8 | 410,313 |
| October 22, 2025 | 7.75 | 7.93 | 7.93 | 8.3 | 7.5 | 1.04M |
| October 21, 2025 | 8.8 | 8.63 | 8.63 | 9.02 | 8.56 | 61,900 |
| October 20, 2025 | 8.28 | 8.8 | 8.8 | 8.82 | 8.01 | 117,100 |
| October 17, 2025 | 8.59 | 8.65 | 8.65 | 8.66 | 8.2 | 82,323 |
| October 16, 2025 | 8.95 | 8.6 | 8.6 | 9.25 | 8.45 | 80,600 |
| October 15, 2025 | 9.25 | 8.89 | 8.89 | 9.25 | 8.8 | 60,202 |
| October 14, 2025 | 8.85 | 8.92 | 8.92 | 9.09 | 8.75 | 67,000 |
| October 13, 2025 | 8.61 | 8.97 | 8.97 | 9.04 | 8.39 | 42,788 |
| October 10, 2025 | 9.14 | 8.64 | 8.64 | 9.25 | 8.54 | 39,226 |
| October 09, 2025 | 8.86 | 9 | 9 | 9.2 | 8.84 | 51,334 |
| October 08, 2025 | 8.88 | 8.84 | 8.84 | 9.24 | 8.78 | 76,751 |
| October 07, 2025 | 9.08 | 8.8 | 8.8 | 9.25 | 8.57 | 67,200 |
| October 06, 2025 | 8.61 | 9.18 | 9.18 | 9.23 | 8.44 | 62,600 |
| October 03, 2025 | 8.65 | 8.62 | 8.62 | 8.89 | 8.3 | 118,900 |
| October 02, 2025 | 8.44 | 8.58 | 8.58 | 8.58 | 8.29 | 12,207 |
| October 01, 2025 | 8.33 | 8.37 | 8.37 | 8.4 | 8.11 | 35,800 |
| September 30, 2025 | 8.39 | 8.47 | 8.47 | 8.75 | 8.21 | 40,331 |
| September 29, 2025 | 8.7 | 8.44 | 8.44 | 9.1 | 8.31 | 70,217 |
| September 26, 2025 | 8.35 | 8.7 | 8.7 | 8.7 | 8.25 | 53,600 |
| September 25, 2025 | 8.54 | 8.44 | 8.44 | 8.63 | 8.3 | 47,844 |
| September 24, 2025 | 8.69 | 8.55 | 8.55 | 8.81 | 8.26 | 69,300 |
| September 23, 2025 | 8.56 | 8.68 | 8.68 | 8.89 | 8.4 | 83,725 |
| September 22, 2025 | 8.17 | 8.63 | 8.63 | 8.63 | 8 | 133,540 |
| September 19, 2025 | 8.17 | 8.17 | 8.17 | 8.37 | 7.8 | 403,610 |
| September 18, 2025 | 7.56 | 8.18 | 8.18 | 8.32 | 7.56 | 80,558 |
| September 17, 2025 | 7.31 | 7.47 | 7.47 | 7.64 | 7.12 | 104,500 |
| September 16, 2025 | 6.95 | 7.34 | 7.34 | 7.49 | 6.8 | 45,900 |
| September 15, 2025 | 6.96 | 7.01 | 7.01 | 7.25 | 6.7 | 58,644 |
| September 12, 2025 | 7.02 | 6.95 | 6.95 | 7.15 | 6.81 | 62,400 |
| September 11, 2025 | 6.93 | 7.06 | 7.06 | 7.14 | 6.7 | 43,900 |
| September 10, 2025 | 7.09 | 6.89 | 6.89 | 7.1 | 6.42 | 103,805 |
| September 09, 2025 | 7.03 | 7.13 | 7.13 | 7.33 | 6.94 | 41,419 |
| September 08, 2025 | 7.15 | 7.03 | 7.03 | 7.4 | 6.93 | 85,900 |
| September 05, 2025 | 7.31 | 7.03 | 7.03 | 7.48 | 7 | 31,000 |
| September 04, 2025 | 7.54 | 7.3 | 7.3 | 7.54 | 7.19 | 52,600 |
| September 03, 2025 | 7.84 | 7.54 | 7.54 | 7.98 | 7.23 | 30,541 |
| September 02, 2025 | 7.4 | 7.82 | 7.82 | 8 | 7.36 | 45,157 |
| August 29, 2025 | 6.85 | 7.52 | 7.52 | 7.6 | 6.75 | 75,770 |
| August 28, 2025 | 7.2 | 6.92 | 6.92 | 7.35 | 6.92 | 76,104 |
| August 27, 2025 | 7.5 | 7.21 | 7.21 | 7.76 | 7.05 | 64,900 |
| August 26, 2025 | 7.32 | 7.48 | 7.48 | 7.54 | 7.31 | 21,340 |
| August 25, 2025 | 7.53 | 7.39 | 7.39 | 7.75 | 7.2 | 41,815 |
| August 22, 2025 | 7.6 | 7.53 | 7.53 | 7.93 | 7.25 | 71,338 |
| August 21, 2025 | 7.2 | 7.5 | 7.5 | 7.64 | 7.13 | 47,949 |
| August 20, 2025 | 7.33 | 7.15 | 7.15 | 7.55 | 7.08 | 49,700 |
| August 19, 2025 | 8.15 | 7.31 | 7.31 | 8.25 | 7.26 | 160,025 |
| August 18, 2025 | 7.76 | 8.11 | 8.11 | 8.4 | 7.76 | 73,051 |
| August 15, 2025 | 7.64 | 7.76 | 7.76 | 8.03 | 7.44 | 63,400 |