8.72
+0.2(+2.35%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 20, 2025 | 8.57 | 8.72 | 8.72 | 8.74 | 8.55 | 1.66M |
October 17, 2025 | 8.41 | 8.52 | 8.52 | 8.61 | 8.41 | 1.7M |
October 16, 2025 | 8.7 | 8.43 | 8.43 | 8.75 | 8.4 | 1.5M |
October 15, 2025 | 8.74 | 8.7 | 8.7 | 8.78 | 8.61 | 1.31M |
October 14, 2025 | 8.73 | 8.8 | 8.7 | 8.82 | 8.64 | 1.73M |
October 13, 2025 | 8.58 | 8.77 | 8.67 | 8.8 | 8.57 | 1.39M |
October 10, 2025 | 8.61 | 8.51 | 8.51 | 8.65 | 8.49 | 1.64M |
October 09, 2025 | 8.8 | 8.63 | 8.63 | 8.82 | 8.6 | 1.51M |
October 08, 2025 | 8.82 | 8.8 | 8.8 | 8.92 | 8.78 | 1.43M |
October 07, 2025 | 8.86 | 8.82 | 8.82 | 8.9 | 8.76 | 1.21M |
October 06, 2025 | 9 | 8.85 | 8.85 | 9 | 8.81 | 1.6M |
October 03, 2025 | 8.9 | 8.85 | 8.85 | 8.99 | 8.85 | 1.59M |
October 02, 2025 | 8.72 | 8.87 | 8.87 | 8.93 | 8.69 | 1.61M |
October 01, 2025 | 8.85 | 8.71 | 8.71 | 8.87 | 8.69 | 2.5M |
September 30, 2025 | 8.94 | 8.89 | 8.89 | 9.05 | 8.82 | 1.92M |
September 29, 2025 | 9.13 | 8.95 | 8.95 | 9.14 | 8.9 | 2.43M |
September 26, 2025 | 9.29 | 9.17 | 9.17 | 9.34 | 9.14 | 1.36M |
September 25, 2025 | 9.31 | 9.26 | 9.26 | 9.35 | 9.24 | 1.52M |
September 24, 2025 | 9.45 | 9.34 | 9.34 | 9.51 | 9.29 | 1.21M |
September 23, 2025 | 9.5 | 9.46 | 9.46 | 9.65 | 9.46 | 844,034 |
September 22, 2025 | 9.68 | 9.5 | 9.5 | 9.72 | 9.49 | 1.78M |
September 19, 2025 | 9.8 | 9.78 | 9.78 | 9.84 | 9.69 | 1.64M |
September 18, 2025 | 9.81 | 9.82 | 9.82 | 9.87 | 9.75 | 776,300 |
September 17, 2025 | 9.79 | 9.78 | 9.78 | 9.89 | 9.76 | 1.03M |
September 16, 2025 | 9.81 | 9.72 | 9.72 | 9.85 | 9.61 | 1.81M |
September 15, 2025 | 10.07 | 9.82 | 9.82 | 10.08 | 9.81 | 1.89M |
September 12, 2025 | 10.18 | 10.16 | 10.06 | 10.23 | 10.12 | 1.1M |
September 11, 2025 | 10.16 | 10.21 | 10.21 | 10.22 | 10.13 | 653,485 |
September 10, 2025 | 10.2 | 10.15 | 10.15 | 10.25 | 10.14 | 646,479 |
September 09, 2025 | 10.28 | 10.18 | 10.18 | 10.3 | 10.18 | 733,810 |
September 08, 2025 | 10.25 | 10.29 | 10.29 | 10.29 | 10.18 | 665,312 |
September 05, 2025 | 10.28 | 10.26 | 10.26 | 10.29 | 10.2 | 690,760 |
September 04, 2025 | 10.21 | 10.28 | 10.28 | 10.29 | 10.2 | 889,613 |
September 03, 2025 | 10.2 | 10.21 | 10.21 | 10.29 | 10.17 | 751,200 |
September 02, 2025 | 10.22 | 10.18 | 10.18 | 10.29 | 10.14 | 941,700 |
August 29, 2025 | 10.18 | 10.27 | 10.27 | 10.3 | 10.14 | 769,947 |
August 28, 2025 | 10.15 | 10.18 | 10.18 | 10.24 | 10.11 | 574,634 |
August 27, 2025 | 10.11 | 10.15 | 10.15 | 10.16 | 10.09 | 582,300 |
August 26, 2025 | 10.08 | 10.14 | 10.14 | 10.15 | 10.01 | 1.23M |
August 25, 2025 | 10.18 | 10.08 | 10.08 | 10.2 | 10.07 | 846,515 |
August 22, 2025 | 10.15 | 10.19 | 10.19 | 10.24 | 10.14 | 853,854 |
August 21, 2025 | 10.14 | 10.13 | 10.13 | 10.17 | 10.1 | 600,839 |
August 20, 2025 | 10.22 | 10.17 | 10.17 | 10.25 | 10.11 | 699,739 |
August 19, 2025 | 10.25 | 10.22 | 10.22 | 10.27 | 10.17 | 722,471 |
August 18, 2025 | 10.22 | 10.2 | 10.2 | 10.27 | 10.16 | 843,500 |
August 15, 2025 | 10.4 | 10.23 | 10.23 | 10.4 | 10.2 | 917,576 |
August 14, 2025 | 10.43 | 10.45 | 10.35 | 10.52 | 10.38 | 1.2M |
August 13, 2025 | 10.4 | 10.5 | 10.5 | 10.52 | 10.35 | 871,711 |
August 12, 2025 | 10.3 | 10.36 | 10.36 | 10.6 | 10.09 | 1.83M |
August 11, 2025 | 10.5 | 10.47 | 10.47 | 10.55 | 10.44 | 894,606 |
August 08, 2025 | 10.41 | 10.5 | 10.5 | 10.53 | 10.38 | 976,322 |
August 07, 2025 | 10.5 | 10.4 | 10.4 | 10.5 | 10.33 | 770,500 |
August 06, 2025 | 10.46 | 10.5 | 10.5 | 10.51 | 10.41 | 604,900 |
August 05, 2025 | 10.43 | 10.45 | 10.45 | 10.47 | 10.3 | 817,748 |
August 04, 2025 | 10.41 | 10.42 | 10.42 | 10.48 | 10.35 | 602,785 |
August 01, 2025 | 10.44 | 10.4 | 10.4 | 10.48 | 10.29 | 1.07M |
July 31, 2025 | 10.49 | 10.47 | 10.47 | 10.62 | 10.46 | 584,018 |
July 30, 2025 | 10.53 | 10.5 | 10.5 | 10.66 | 10.47 | 546,321 |
July 29, 2025 | 10.57 | 10.51 | 10.51 | 10.59 | 10.4 | 820,100 |
July 28, 2025 | 10.7 | 10.54 | 10.54 | 10.71 | 10.53 | 664,900 |