8.10
-0.845(-9.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 9 | 8.1 | 8.1 | 9.45 | 8.06 | 9.59M |
| October 20, 2025 | 9.19 | 8.95 | 8.95 | 10.29 | 8.61 | 110.71M |
| October 17, 2025 | 4.67 | 4.5 | 4.5 | 4.75 | 4.49 | 1.65M |
| October 16, 2025 | 4.69 | 4.67 | 4.67 | 5.01 | 4.5 | 3.29M |
| October 15, 2025 | 4.36 | 4.74 | 4.74 | 4.75 | 4.36 | 3.75M |
| October 14, 2025 | 4.49 | 4.35 | 4.35 | 4.51 | 4.3 | 3.74M |
| October 13, 2025 | 4.53 | 4.56 | 4.56 | 4.57 | 4.43 | 1.53M |
| October 10, 2025 | 4.67 | 4.53 | 4.53 | 4.73 | 4.5 | 1.84M |
| October 09, 2025 | 4.58 | 4.63 | 4.63 | 4.8 | 4.56 | 6.41M |
| October 08, 2025 | 4.67 | 4.57 | 4.57 | 4.95 | 4.56 | 2.53M |
| October 07, 2025 | 4.68 | 4.65 | 4.65 | 4.8 | 4.6 | 2.43M |
| October 06, 2025 | 4.75 | 4.68 | 4.68 | 4.81 | 4.56 | 2.27M |
| October 03, 2025 | 4.66 | 4.73 | 4.73 | 4.77 | 4.6 | 2.48M |
| October 02, 2025 | 4.21 | 4.65 | 4.65 | 4.69 | 4.19 | 2.91M |
| October 01, 2025 | 4.14 | 4.21 | 4.21 | 4.54 | 4.14 | 2.61M |
| September 30, 2025 | 4.3 | 4.19 | 4.19 | 4.36 | 4.14 | 1.65M |
| September 29, 2025 | 4.1 | 4.34 | 4.34 | 4.46 | 4.08 | 2.32M |
| September 26, 2025 | 4.1 | 4.13 | 4.13 | 4.2 | 4.03 | 2.38M |
| September 25, 2025 | 4.1 | 4.05 | 4.05 | 4.11 | 4 | 1.78M |
| September 24, 2025 | 4.22 | 4.16 | 4.16 | 4.31 | 3.9 | 4.72M |
| September 23, 2025 | 3.29 | 4.33 | 4.33 | 4.39 | 3.28 | 15.61M |
| September 22, 2025 | 3.2 | 3.27 | 3.27 | 3.31 | 3.12 | 3.9M |
| September 19, 2025 | 3.4 | 3.22 | 3.22 | 3.49 | 3.21 | 9.16M |
| September 18, 2025 | 4.12 | 3.46 | 3.46 | 4.44 | 3.12 | 27.68M |
| September 17, 2025 | 5.79 | 5.71 | 5.71 | 5.93 | 5.7 | 2.26M |
| September 16, 2025 | 5.65 | 5.79 | 5.79 | 5.84 | 5.61 | 2.82M |
| September 15, 2025 | 5.72 | 5.67 | 5.67 | 5.81 | 5.6 | 2.46M |
| September 12, 2025 | 6 | 5.73 | 5.73 | 6 | 5.7 | 1.38M |
| September 11, 2025 | 5.9 | 6.01 | 6.01 | 6.15 | 5.87 | 2.42M |
| September 10, 2025 | 5.85 | 5.99 | 5.99 | 6 | 5.74 | 2.06M |
| September 09, 2025 | 6.1 | 5.82 | 5.82 | 6.17 | 5.76 | 1.42M |
| September 08, 2025 | 6.24 | 6.04 | 6.04 | 6.33 | 5.99 | 2.47M |
| September 05, 2025 | 5.92 | 6.33 | 6.33 | 6.5 | 5.74 | 3.07M |
| September 04, 2025 | 5.76 | 5.81 | 5.81 | 5.87 | 5.65 | 2.23M |
| September 03, 2025 | 5.96 | 5.9 | 5.9 | 6.15 | 5.81 | 2.55M |
| September 02, 2025 | 5.52 | 5.9 | 5.9 | 6.01 | 5.52 | 3.91M |
| August 29, 2025 | 5.36 | 5.4 | 5.4 | 5.54 | 5.33 | 2.26M |
| August 28, 2025 | 5.55 | 5.38 | 5.38 | 5.66 | 5.37 | 1.29M |
| August 27, 2025 | 5.67 | 5.53 | 5.53 | 5.72 | 5.44 | 1.37M |
| August 26, 2025 | 5.49 | 5.68 | 5.68 | 5.74 | 5.44 | 1.21M |
| August 25, 2025 | 5.65 | 5.49 | 5.49 | 5.91 | 5.48 | 1.62M |
| August 22, 2025 | 5.6 | 5.67 | 5.67 | 5.82 | 5.53 | 2.27M |
| August 21, 2025 | 5.17 | 5.6 | 5.6 | 5.68 | 5.08 | 2.69M |
| August 20, 2025 | 5.23 | 5.25 | 5.25 | 5.41 | 5.19 | 1.77M |
| August 19, 2025 | 5.37 | 5.28 | 5.28 | 5.4 | 5.22 | 1.87M |
| August 18, 2025 | 5.42 | 5.33 | 5.33 | 5.48 | 5.18 | 2.81M |
| August 15, 2025 | 5.72 | 5.56 | 5.56 | 5.84 | 5.35 | 5.77M |
| August 14, 2025 | 5.15 | 5.35 | 5.35 | 5.45 | 5.08 | 4.26M |
| August 13, 2025 | 5.34 | 5.09 | 5.09 | 5.38 | 5.08 | 3.3M |
| August 12, 2025 | 5.02 | 5.25 | 5.25 | 5.36 | 4.95 | 3.64M |
| August 11, 2025 | 4.58 | 4.99 | 4.99 | 5.11 | 4.49 | 5.96M |
| August 08, 2025 | 5.39 | 5.29 | 5.29 | 5.49 | 5.01 | 4.86M |
| August 07, 2025 | 5.51 | 5.48 | 5.48 | 5.56 | 5.05 | 5.85M |
| August 06, 2025 | 6.28 | 5.5 | 5.5 | 6.37 | 5.38 | 7.64M |
| August 05, 2025 | 5.69 | 6.32 | 6.32 | 6.39 | 5.67 | 8.12M |
| August 04, 2025 | 5.13 | 5.71 | 5.71 | 5.8 | 5 | 22.35M |
| August 01, 2025 | 6.81 | 7.6 | 7.6 | 7.6 | 6.65 | 9.77M |
| July 31, 2025 | 6.93 | 7.03 | 7.03 | 7.62 | 6.67 | 19.69M |
| July 30, 2025 | 6.42 | 7.55 | 7.55 | 8.07 | 5.71 | 202.08M |
| July 29, 2025 | 3.2 | 3.75 | 3.75 | 3.99 | 3.17 | 23.38M |