8.48
+0.17(+2.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 8.22 | 8.48 | 8.48 | 8.79 | 8.04 | 163,284 |
| November 06, 2025 | 8.61 | 8.31 | 8.32 | 8.8 | 8.3 | 102,292 |
| November 05, 2025 | 8.32 | 8.62 | 8.62 | 8.81 | 8.29 | 96,220 |
| November 04, 2025 | 8.58 | 8.31 | 8.31 | 8.6 | 8.17 | 135,277 |
| November 03, 2025 | 8.85 | 8.64 | 8.64 | 8.86 | 8.51 | 114,800 |
| October 31, 2025 | 8.56 | 8.89 | 8.89 | 9.07 | 8.56 | 160,572 |
| October 30, 2025 | 9.12 | 8.6 | 8.6 | 9.16 | 8.45 | 220,182 |
| October 29, 2025 | 9.75 | 9.17 | 9.17 | 9.76 | 9.03 | 293,855 |
| October 28, 2025 | 9.82 | 9.78 | 9.78 | 9.82 | 9.63 | 76,364 |
| October 27, 2025 | 9.93 | 9.86 | 9.86 | 10.05 | 9.8 | 98,774 |
| October 24, 2025 | 9.56 | 9.79 | 9.79 | 9.96 | 9.55 | 85,504 |
| October 23, 2025 | 9.32 | 9.46 | 9.46 | 9.54 | 9.32 | 50,900 |
| October 22, 2025 | 9.55 | 9.31 | 9.31 | 9.79 | 9.29 | 90,500 |
| October 21, 2025 | 9.28 | 9.58 | 9.58 | 9.61 | 9.12 | 111,142 |
| October 20, 2025 | 9.54 | 9.28 | 9.28 | 9.79 | 9.11 | 102,000 |
| October 17, 2025 | 9.93 | 9.41 | 9.41 | 10.08 | 9.39 | 157,105 |
| October 16, 2025 | 9.94 | 9.93 | 9.93 | 10.07 | 9.63 | 107,942 |
| October 15, 2025 | 10.01 | 9.86 | 9.86 | 10.26 | 9.71 | 207,300 |
| October 14, 2025 | 9.57 | 9.73 | 9.73 | 9.89 | 9.49 | 93,518 |
| October 13, 2025 | 9.4 | 9.78 | 9.78 | 9.79 | 9.35 | 133,947 |
| October 10, 2025 | 9.82 | 9.4 | 9.4 | 9.99 | 9.35 | 191,100 |
| October 09, 2025 | 10.05 | 9.75 | 9.75 | 10.09 | 9.65 | 104,739 |
| October 08, 2025 | 9.72 | 10.05 | 10.05 | 10.15 | 9.55 | 210,053 |
| October 07, 2025 | 9.7 | 9.5 | 9.5 | 9.75 | 9.4 | 107,504 |
| October 06, 2025 | 9.61 | 9.62 | 9.62 | 9.72 | 9.42 | 98,826 |
| October 03, 2025 | 9.48 | 9.5 | 9.5 | 9.71 | 9.31 | 90,127 |
| October 02, 2025 | 9.57 | 9.55 | 9.55 | 9.66 | 9.38 | 72,600 |
| October 01, 2025 | 9.74 | 9.51 | 9.51 | 9.74 | 9.21 | 125,655 |
| September 30, 2025 | 9.54 | 9.78 | 9.78 | 9.84 | 9.25 | 144,174 |
| September 29, 2025 | 9.6 | 9.54 | 9.54 | 9.7 | 9.28 | 149,403 |
| September 26, 2025 | 9.42 | 9.49 | 9.49 | 9.55 | 9.05 | 127,600 |
| September 25, 2025 | 9.33 | 9.46 | 9.46 | 9.53 | 9.15 | 104,622 |
| September 24, 2025 | 9.63 | 9.49 | 9.49 | 9.71 | 9.2 | 120,653 |
| September 23, 2025 | 9.9 | 9.62 | 9.62 | 9.99 | 9.57 | 182,737 |
| September 22, 2025 | 9.1 | 9.94 | 9.94 | 10.38 | 8.87 | 330,005 |
| September 19, 2025 | 9.18 | 9.1 | 9.1 | 9.18 | 8.75 | 197,237 |
| September 18, 2025 | 8.84 | 9.11 | 9.11 | 9.14 | 8.69 | 145,843 |
| September 17, 2025 | 8.66 | 8.71 | 8.71 | 9.11 | 8.59 | 182,829 |
| September 16, 2025 | 8.72 | 8.63 | 8.63 | 8.72 | 8.45 | 128,662 |
| September 15, 2025 | 8.4 | 8.65 | 8.65 | 8.67 | 8.4 | 118,300 |
| September 12, 2025 | 8.49 | 8.46 | 8.46 | 8.57 | 8.4 | 121,245 |
| September 11, 2025 | 8.31 | 8.48 | 8.48 | 8.57 | 8.31 | 94,935 |
| September 10, 2025 | 8.42 | 8.31 | 8.31 | 8.54 | 8.26 | 97,743 |
| September 09, 2025 | 8.08 | 8.38 | 8.38 | 8.4 | 8.06 | 216,951 |
| September 08, 2025 | 8.36 | 8.24 | 8.24 | 8.46 | 8.18 | 115,949 |
| September 05, 2025 | 8.43 | 8.36 | 8.36 | 8.6 | 8.19 | 99,797 |
| September 04, 2025 | 8.44 | 8.37 | 8.37 | 8.45 | 8.23 | 141,121 |
| September 03, 2025 | 8.26 | 8.39 | 8.39 | 8.43 | 8.17 | 134,001 |
| September 02, 2025 | 8.34 | 8.39 | 8.39 | 8.44 | 8.13 | 145,500 |
| August 29, 2025 | 8.55 | 8.54 | 8.54 | 8.82 | 8.41 | 102,438 |
| August 28, 2025 | 8.71 | 8.82 | 8.82 | 8.95 | 8.67 | 114,500 |
| August 27, 2025 | 8.56 | 8.63 | 8.63 | 8.69 | 8.53 | 93,903 |
| August 26, 2025 | 8.93 | 8.63 | 8.63 | 9 | 8.63 | 135,900 |
| August 25, 2025 | 8.9 | 8.82 | 8.82 | 9.08 | 8.52 | 123,420 |
| August 22, 2025 | 8.35 | 8.98 | 8.98 | 9.1 | 8.35 | 261,634 |
| August 21, 2025 | 8.06 | 8.29 | 8.29 | 8.3 | 7.95 | 164,400 |
| August 20, 2025 | 8.01 | 8.15 | 8.15 | 8.24 | 7.91 | 135,476 |
| August 19, 2025 | 8.21 | 8.05 | 8.05 | 8.26 | 7.96 | 221,722 |
| August 18, 2025 | 8.49 | 8.25 | 8.25 | 8.52 | 7.78 | 515,241 |
| August 15, 2025 | 9.01 | 8.58 | 8.58 | 9.06 | 8.5 | 232,600 |