8.28
+0.055(+0.67%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 8.29 | 8.22 | 8.22 | 8.52 | 8.15 | 1.27M |
| November 12, 2025 | 8.15 | 8.26 | 8.26 | 8.29 | 8.15 | 548,600 |
| November 11, 2025 | 8.26 | 8.21 | 8.21 | 8.29 | 8.15 | 472,400 |
| November 10, 2025 | 8.3 | 8.21 | 8.21 | 8.3 | 8.08 | 497,238 |
| November 07, 2025 | 8.29 | 8.26 | 8.26 | 8.32 | 8.19 | 470,200 |
| November 06, 2025 | 8.19 | 8.27 | 8.27 | 8.31 | 8.16 | 468,300 |
| November 05, 2025 | 8.12 | 8.23 | 8.23 | 8.27 | 7.97 | 748,743 |
| November 04, 2025 | 8.1 | 8.07 | 8.07 | 8.21 | 8.04 | 827,200 |
| November 03, 2025 | 7.98 | 8.1 | 8.1 | 8.11 | 7.85 | 1.19M |
| October 31, 2025 | 7.98 | 8.06 | 8.06 | 8.12 | 7.91 | 1.11M |
| October 30, 2025 | 8 | 8.05 | 8.05 | 8.14 | 7.97 | 642,100 |
| October 29, 2025 | 8.48 | 8.05 | 8.05 | 8.48 | 8 | 1.59M |
| October 28, 2025 | 8.57 | 8.6 | 8.6 | 8.9 | 8.49 | 1.05M |
| October 27, 2025 | 8.42 | 8.53 | 8.53 | 8.56 | 8.39 | 938,942 |
| October 24, 2025 | 8.4 | 8.43 | 8.43 | 8.47 | 8.35 | 574,600 |
| October 23, 2025 | 8.45 | 8.35 | 8.35 | 8.47 | 8.21 | 545,400 |
| October 22, 2025 | 8.4 | 8.45 | 8.45 | 8.49 | 8.29 | 560,934 |
| October 21, 2025 | 8.27 | 8.35 | 8.35 | 8.45 | 8.24 | 849,000 |
| October 20, 2025 | 8.17 | 8.27 | 8.27 | 8.28 | 8.13 | 515,340 |
| October 17, 2025 | 8.12 | 8.16 | 8.16 | 8.23 | 8.06 | 1.16M |
| October 16, 2025 | 8.2 | 8.15 | 8.15 | 8.31 | 7.99 | 882,594 |
| October 15, 2025 | 8.18 | 8.16 | 8.16 | 8.4 | 8.12 | 1.19M |
| October 14, 2025 | 8 | 8.15 | 8.15 | 8.16 | 7.97 | 647,560 |
| October 13, 2025 | 8.07 | 8.01 | 8.01 | 8.09 | 7.94 | 653,806 |
| October 10, 2025 | 8.34 | 7.99 | 7.99 | 8.38 | 7.97 | 1.18M |
| October 09, 2025 | 8.55 | 8.32 | 8.32 | 8.58 | 8.29 | 594,600 |
| October 08, 2025 | 8.67 | 8.56 | 8.56 | 8.68 | 8.51 | 548,939 |
| October 07, 2025 | 8.64 | 8.64 | 8.64 | 8.75 | 8.59 | 864,900 |
| October 06, 2025 | 8.72 | 8.64 | 8.64 | 8.78 | 8.63 | 763,233 |
| October 03, 2025 | 8.78 | 8.74 | 8.74 | 8.88 | 8.72 | 526,422 |
| October 02, 2025 | 8.95 | 8.73 | 8.73 | 8.97 | 8.73 | 1.06M |
| October 01, 2025 | 8.92 | 8.99 | 8.99 | 9.03 | 8.81 | 731,500 |
| September 30, 2025 | 8.9 | 9 | 9 | 9.02 | 8.88 | 679,500 |
| September 29, 2025 | 8.78 | 8.9 | 8.9 | 8.9 | 8.67 | 1.03M |
| September 26, 2025 | 8.75 | 8.77 | 8.77 | 8.82 | 8.71 | 525,441 |
| September 25, 2025 | 8.9 | 8.74 | 8.74 | 9 | 8.71 | 575,001 |
| September 24, 2025 | 9.04 | 8.92 | 8.92 | 9.05 | 8.87 | 905,602 |
| September 23, 2025 | 8.85 | 9.06 | 9.06 | 9.19 | 8.76 | 1.01M |
| September 22, 2025 | 8.92 | 8.84 | 8.84 | 8.94 | 8.79 | 1.39M |
| September 19, 2025 | 9.04 | 8.97 | 8.97 | 9.05 | 8.86 | 2.84M |
| September 18, 2025 | 8.77 | 8.98 | 8.98 | 9.01 | 8.72 | 968,238 |
| September 17, 2025 | 8.89 | 8.75 | 8.75 | 8.98 | 8.73 | 785,400 |
| September 16, 2025 | 8.81 | 8.89 | 8.89 | 8.91 | 8.76 | 486,100 |
| September 15, 2025 | 8.87 | 8.87 | 8.87 | 8.9 | 8.78 | 468,037 |
| September 12, 2025 | 8.77 | 8.85 | 8.85 | 8.91 | 8.72 | 495,848 |
| September 11, 2025 | 8.76 | 8.78 | 8.78 | 8.92 | 8.72 | 1.31M |
| September 10, 2025 | 8.56 | 8.7 | 8.7 | 8.74 | 8.53 | 567,700 |
| September 09, 2025 | 8.74 | 8.57 | 8.57 | 8.76 | 8.55 | 493,509 |
| September 08, 2025 | 8.7 | 8.82 | 8.82 | 8.87 | 8.61 | 792,000 |
| September 05, 2025 | 8.7 | 8.78 | 8.78 | 8.82 | 8.63 | 713,900 |
| September 04, 2025 | 8.62 | 8.6 | 8.6 | 8.7 | 8.48 | 554,539 |
| September 03, 2025 | 8.41 | 8.57 | 8.57 | 8.57 | 8.38 | 672,000 |
| September 02, 2025 | 8.3 | 8.45 | 8.45 | 8.48 | 8.3 | 760,638 |
| August 29, 2025 | 8.4 | 8.47 | 8.47 | 8.48 | 8.37 | 679,641 |
| August 28, 2025 | 8.41 | 8.34 | 8.34 | 8.41 | 8.26 | 529,830 |
| August 27, 2025 | 8.09 | 8.37 | 8.37 | 8.39 | 8.04 | 723,202 |
| August 26, 2025 | 8.13 | 8.11 | 8.11 | 8.21 | 8.1 | 609,477 |
| August 25, 2025 | 8.12 | 8.15 | 8.15 | 8.19 | 8.07 | 596,200 |
| August 22, 2025 | 7.91 | 8.17 | 8.17 | 8.29 | 7.89 | 686,344 |
| August 21, 2025 | 7.82 | 7.86 | 7.86 | 7.89 | 7.78 | 296,116 |