8.74
+0.01(+0.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 20, 2025 | 7.95 | 7.89 | 7.89 | 7.99 | 7.83 | 670,300 |
| August 19, 2025 | 7.77 | 7.88 | 7.88 | 7.94 | 7.74 | 696,415 |
| August 18, 2025 | 7.71 | 7.74 | 7.74 | 7.83 | 7.67 | 1.03M |
| August 15, 2025 | 7.76 | 7.71 | 7.71 | 7.77 | 7.67 | 871,722 |
| August 14, 2025 | 7.71 | 7.76 | 7.76 | 7.79 | 7.61 | 602,500 |
| August 13, 2025 | 7.79 | 7.81 | 7.81 | 7.86 | 7.72 | 856,500 |
| August 12, 2025 | 7.61 | 7.73 | 7.73 | 7.74 | 7.48 | 1.18M |
| August 11, 2025 | 7.51 | 7.52 | 7.52 | 7.62 | 7.46 | 957,609 |
| August 08, 2025 | 7.46 | 7.55 | 7.55 | 7.65 | 7.42 | 973,800 |
| August 07, 2025 | 7.92 | 7.64 | 7.64 | 7.92 | 7.53 | 1.53M |
| August 06, 2025 | 7.69 | 7.79 | 7.79 | 7.87 | 7.65 | 655,020 |
| August 05, 2025 | 7.65 | 7.71 | 7.71 | 7.71 | 7.38 | 1.7M |
| August 04, 2025 | 7.32 | 7.62 | 7.62 | 7.63 | 7.29 | 747,841 |
| August 01, 2025 | 7.57 | 7.32 | 7.32 | 7.65 | 7.24 | 1.43M |
| July 31, 2025 | 7.53 | 7.56 | 7.56 | 7.58 | 7.44 | 1.15M |
| July 30, 2025 | 7.77 | 7.56 | 7.56 | 7.79 | 7.47 | 922,162 |
| July 29, 2025 | 7.56 | 7.8 | 7.8 | 7.86 | 7.36 | 983,952 |
| July 28, 2025 | 7.5 | 7.47 | 7.47 | 7.61 | 7.44 | 1.15M |
| July 25, 2025 | 7.58 | 7.51 | 7.51 | 7.61 | 7.44 | 859,802 |
| July 24, 2025 | 7.51 | 7.54 | 7.54 | 7.66 | 7.5 | 1.14M |
| July 23, 2025 | 7.5 | 7.59 | 7.59 | 7.6 | 7.47 | 588,800 |
| July 22, 2025 | 7.34 | 7.48 | 7.48 | 7.5 | 7.29 | 599,028 |
| July 21, 2025 | 7.31 | 7.31 | 7.31 | 7.43 | 7.3 | 470,400 |
| July 18, 2025 | 7.37 | 7.26 | 7.26 | 7.37 | 7.19 | 660,103 |
| July 17, 2025 | 7.42 | 7.33 | 7.33 | 7.48 | 7.27 | 660,325 |
| July 16, 2025 | 7.49 | 7.45 | 7.45 | 7.56 | 7.38 | 860,900 |
| July 15, 2025 | 7.64 | 7.45 | 7.45 | 7.65 | 7.44 | 500,400 |
| July 14, 2025 | 7.58 | 7.64 | 7.64 | 7.72 | 7.57 | 493,029 |
| July 11, 2025 | 7.57 | 7.61 | 7.61 | 7.66 | 7.51 | 760,700 |
| July 10, 2025 | 7.51 | 7.67 | 7.67 | 7.71 | 7.51 | 556,100 |