8.36
+0.155(+1.89%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.24 | 8.2 | 8.2 | 8.37 | 8.18 | 156,300 |
| October 16, 2025 | 8.43 | 8.38 | 8.38 | 8.47 | 8.29 | 118,600 |
| October 15, 2025 | 8.5 | 8.4 | 8.4 | 8.56 | 8.39 | 109,515 |
| October 14, 2025 | 8.14 | 8.43 | 8.43 | 8.5 | 8.07 | 206,800 |
| October 13, 2025 | 8.25 | 8.25 | 8.25 | 8.28 | 8.1 | 108,200 |
| October 10, 2025 | 8.43 | 8.12 | 8.12 | 8.51 | 8.09 | 165,537 |
| October 09, 2025 | 8.51 | 8.42 | 8.42 | 8.55 | 8.38 | 82,428 |
| October 08, 2025 | 8.46 | 8.54 | 8.54 | 8.57 | 8.33 | 162,000 |
| October 07, 2025 | 8.68 | 8.43 | 8.43 | 8.74 | 8.4 | 251,112 |
| October 06, 2025 | 9.24 | 8.71 | 8.71 | 9.24 | 8.7 | 253,900 |
| October 03, 2025 | 9.24 | 9.19 | 9.19 | 9.44 | 9.13 | 166,811 |
| October 02, 2025 | 9.34 | 9.24 | 9.24 | 9.34 | 9.1 | 168,900 |
| October 01, 2025 | 9.38 | 9.36 | 9.36 | 9.47 | 9.25 | 151,515 |
| September 30, 2025 | 9.6 | 9.43 | 9.43 | 9.6 | 9.32 | 132,800 |
| September 29, 2025 | 9.74 | 9.58 | 9.58 | 9.74 | 9.49 | 178,700 |
| September 26, 2025 | 9.6 | 9.73 | 9.73 | 9.73 | 9.48 | 146,800 |
| September 25, 2025 | 9.65 | 9.57 | 9.57 | 9.69 | 9.53 | 176,300 |
| September 24, 2025 | 9.82 | 9.65 | 9.65 | 9.96 | 9.62 | 160,407 |
| September 23, 2025 | 9.97 | 9.8 | 9.8 | 10.01 | 9.77 | 261,900 |
| September 22, 2025 | 9.79 | 9.94 | 9.94 | 10.04 | 9.72 | 292,820 |
| September 19, 2025 | 10.23 | 9.77 | 9.77 | 10.23 | 9.74 | 340,000 |
| September 18, 2025 | 10.05 | 10.23 | 10.23 | 10.31 | 10.01 | 212,467 |
| September 17, 2025 | 9.77 | 9.9 | 9.9 | 10.32 | 9.76 | 352,820 |
| September 16, 2025 | 9.9 | 9.81 | 9.81 | 9.97 | 9.64 | 140,416 |
| September 15, 2025 | 9.8 | 9.91 | 9.91 | 9.93 | 9.72 | 164,300 |
| September 12, 2025 | 9.89 | 9.76 | 9.76 | 9.89 | 9.68 | 171,500 |
| September 11, 2025 | 9.43 | 9.92 | 9.92 | 9.92 | 9.43 | 210,000 |
| September 10, 2025 | 9.42 | 9.35 | 9.35 | 9.53 | 9.27 | 141,348 |
| September 09, 2025 | 9.64 | 9.33 | 9.33 | 9.73 | 9.3 | 183,520 |
| September 08, 2025 | 9.7 | 9.7 | 9.7 | 9.77 | 9.56 | 142,293 |
| September 05, 2025 | 9.57 | 9.7 | 9.7 | 9.98 | 9.52 | 272,213 |
| September 04, 2025 | 9.26 | 9.4 | 9.4 | 9.48 | 9.19 | 145,300 |
| September 03, 2025 | 9.01 | 9.18 | 9.18 | 9.2 | 8.94 | 141,255 |
| September 02, 2025 | 9.29 | 9.09 | 9.09 | 9.31 | 9.09 | 133,924 |
| August 29, 2025 | 9.41 | 9.42 | 9.42 | 9.47 | 9.31 | 152,800 |
| August 28, 2025 | 9.5 | 9.36 | 9.36 | 9.52 | 9.23 | 142,133 |
| August 27, 2025 | 9.22 | 9.37 | 9.37 | 9.47 | 9.22 | 218,347 |
| August 26, 2025 | 9.4 | 9.29 | 9.29 | 9.53 | 9.25 | 197,722 |
| August 25, 2025 | 9.17 | 9.44 | 9.44 | 9.65 | 9.17 | 306,471 |
| August 22, 2025 | 8.49 | 9.27 | 9.27 | 9.32 | 8.48 | 493,880 |
| August 21, 2025 | 8.52 | 8.39 | 8.39 | 8.52 | 8.26 | 241,431 |
| August 20, 2025 | 9.05 | 8.56 | 8.56 | 9.06 | 8.53 | 370,340 |
| August 19, 2025 | 8.93 | 8.96 | 8.96 | 9.18 | 8.89 | 289,810 |
| August 18, 2025 | 8.9 | 8.92 | 8.91 | 9.07 | 8.87 | 276,735 |
| August 15, 2025 | 8.88 | 8.9 | 8.9 | 9.02 | 8.74 | 393,200 |
| August 14, 2025 | 8.62 | 8.78 | 8.78 | 8.84 | 8.55 | 342,702 |
| August 13, 2025 | 8.66 | 8.9 | 8.9 | 8.93 | 8.61 | 239,820 |
| August 12, 2025 | 8.21 | 8.61 | 8.61 | 8.65 | 8.14 | 263,346 |
| August 11, 2025 | 8.13 | 8.15 | 8.15 | 8.47 | 8.07 | 246,700 |
| August 08, 2025 | 7.95 | 8.05 | 8.05 | 8.09 | 7.82 | 297,540 |
| August 07, 2025 | 7.99 | 8 | 8 | 8.16 | 7.95 | 195,600 |
| August 06, 2025 | 7.78 | 7.94 | 7.94 | 7.99 | 7.78 | 192,940 |
| August 05, 2025 | 7.49 | 7.8 | 7.8 | 7.86 | 7.45 | 313,933 |
| August 04, 2025 | 7.72 | 7.51 | 7.51 | 7.79 | 7.47 | 293,208 |
| August 01, 2025 | 7.61 | 7.53 | 7.53 | 7.67 | 7.25 | 362,443 |
| July 31, 2025 | 7.6 | 7.69 | 7.69 | 7.75 | 7.55 | 304,725 |
| July 30, 2025 | 8 | 7.78 | 7.78 | 8.55 | 7.66 | 626,039 |
| July 29, 2025 | 8.19 | 8.52 | 8.52 | 8.6 | 8.19 | 352,377 |
| July 28, 2025 | 8.4 | 8.19 | 8.19 | 8.44 | 8.18 | 201,953 |
| July 25, 2025 | 8.33 | 8.39 | 8.39 | 8.43 | 8.21 | 114,726 |