8.24
-0.24(-2.83%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.42 | 8.24 | 8.24 | 8.58 | 8.11 | 545,200 |
| October 16, 2025 | 8 | 8.48 | 8.48 | 8.79 | 7.92 | 911,269 |
| October 15, 2025 | 7.88 | 7.9 | 7.9 | 8.05 | 7.71 | 494,200 |
| October 14, 2025 | 7.44 | 7.74 | 7.74 | 7.77 | 7.4 | 649,200 |
| October 13, 2025 | 7.66 | 7.57 | 7.57 | 7.76 | 7.44 | 960,890 |
| October 10, 2025 | 8.16 | 7.51 | 7.51 | 8.16 | 7.5 | 1.24M |
| October 09, 2025 | 8.17 | 8.11 | 8.11 | 8.27 | 8.08 | 477,600 |
| October 08, 2025 | 8.36 | 8.21 | 8.21 | 8.41 | 8.2 | 579,482 |
| October 07, 2025 | 8.47 | 8.28 | 8.28 | 8.57 | 8.26 | 673,433 |
| October 06, 2025 | 8.85 | 8.49 | 8.49 | 8.96 | 8.47 | 753,588 |
| October 03, 2025 | 8.6 | 8.8 | 8.8 | 9 | 8.6 | 1.15M |
| October 02, 2025 | 9.05 | 8.56 | 8.56 | 9.09 | 8.55 | 595,542 |
| October 01, 2025 | 8.98 | 9.01 | 9.01 | 9.16 | 8.81 | 722,281 |
| September 30, 2025 | 9.27 | 8.99 | 8.99 | 9.35 | 8.84 | 697,500 |
| September 29, 2025 | 9.11 | 9.38 | 9.38 | 9.39 | 8.92 | 678,800 |
| September 26, 2025 | 9.09 | 9.03 | 9.03 | 9.32 | 8.9 | 738,331 |
| September 25, 2025 | 9.16 | 9.06 | 9.06 | 9.16 | 8.71 | 1.01M |
| September 24, 2025 | 9.46 | 9.18 | 9.18 | 9.52 | 9.05 | 743,021 |
| September 23, 2025 | 9.5 | 9.46 | 9.46 | 9.71 | 9.43 | 1.13M |
| September 22, 2025 | 9.43 | 9.52 | 9.52 | 9.9 | 9.21 | 851,164 |
| September 19, 2025 | 9.48 | 9.41 | 9.41 | 9.58 | 9.15 | 867,800 |
| September 18, 2025 | 9.07 | 9.49 | 9.49 | 9.53 | 8.91 | 713,700 |
| September 17, 2025 | 9.1 | 8.96 | 8.96 | 9.4 | 8.84 | 676,326 |
| September 16, 2025 | 9.33 | 9.08 | 9.08 | 9.54 | 9.07 | 820,740 |
| September 15, 2025 | 9.41 | 9.23 | 9.23 | 9.44 | 9.16 | 418,582 |
| September 12, 2025 | 9.43 | 9.31 | 9.31 | 9.57 | 9.1 | 733,200 |
| September 11, 2025 | 9.99 | 9.42 | 9.42 | 10.13 | 9.41 | 714,920 |
| September 10, 2025 | 9.82 | 10.02 | 10.02 | 10.25 | 9.67 | 1.19M |
| September 09, 2025 | 8.89 | 9.78 | 9.78 | 9.81 | 8.85 | 1.31M |
| September 08, 2025 | 8.84 | 8.94 | 8.94 | 8.95 | 8.55 | 927,441 |
| September 05, 2025 | 8.55 | 8.89 | 8.89 | 9.19 | 8.52 | 1.34M |
| September 04, 2025 | 8.83 | 8.47 | 8.47 | 8.85 | 8.29 | 1.51M |
| September 03, 2025 | 8.68 | 8.89 | 8.89 | 8.99 | 8.61 | 1.14M |
| September 02, 2025 | 9.09 | 8.7 | 8.7 | 9.09 | 8.65 | 732,623 |
| August 29, 2025 | 9.14 | 9.04 | 9.04 | 9.25 | 8.95 | 1.05M |
| August 28, 2025 | 8.73 | 9.15 | 9.15 | 9.21 | 8.57 | 1.42M |
| August 27, 2025 | 8.53 | 8.55 | 8.55 | 8.63 | 8.46 | 886,773 |
| August 26, 2025 | 8.78 | 8.5 | 8.5 | 8.82 | 8.37 | 1.61M |
| August 25, 2025 | 9.28 | 8.61 | 8.61 | 9.28 | 8.59 | 1.07M |
| August 22, 2025 | 8.85 | 9.28 | 9.28 | 9.37 | 8.76 | 1.35M |
| August 21, 2025 | 8.26 | 8.73 | 8.73 | 8.85 | 8.2 | 1.02M |
| August 20, 2025 | 8.81 | 8.45 | 8.45 | 8.87 | 8.41 | 1.08M |
| August 19, 2025 | 8.5 | 8.81 | 8.81 | 8.84 | 8.38 | 1.74M |
| August 18, 2025 | 8.42 | 8.49 | 8.49 | 8.82 | 8.31 | 1.17M |
| August 15, 2025 | 8.31 | 8.43 | 8.43 | 8.49 | 8.13 | 1.14M |
| August 14, 2025 | 8.26 | 8.22 | 8.22 | 8.34 | 8.03 | 899,229 |
| August 13, 2025 | 7.4 | 8.31 | 8.31 | 8.49 | 7.31 | 2.06M |
| August 12, 2025 | 6.75 | 7.35 | 7.35 | 7.45 | 6.73 | 1.35M |
| August 11, 2025 | 7.28 | 6.65 | 6.65 | 7.57 | 6.62 | 1.52M |
| August 08, 2025 | 7.45 | 7.19 | 7.19 | 7.54 | 6.7 | 1.67M |
| August 07, 2025 | 7.67 | 7.79 | 7.79 | 7.79 | 7.26 | 1.2M |
| August 06, 2025 | 7.61 | 7.55 | 7.55 | 7.79 | 7.52 | 858,400 |
| August 05, 2025 | 7.92 | 7.65 | 7.65 | 7.96 | 7.64 | 1.01M |
| August 04, 2025 | 7.79 | 7.92 | 7.92 | 7.99 | 7.67 | 759,400 |
| August 01, 2025 | 7.73 | 7.8 | 7.8 | 7.92 | 7.55 | 947,900 |
| July 31, 2025 | 7.86 | 7.78 | 7.78 | 7.91 | 7.64 | 735,100 |
| July 30, 2025 | 7.8 | 7.98 | 7.98 | 8.31 | 7.75 | 984,111 |
| July 29, 2025 | 8 | 7.83 | 7.83 | 8.01 | 7.75 | 891,721 |
| July 28, 2025 | 7.91 | 7.87 | 7.87 | 8.09 | 7.82 | 686,707 |
| July 25, 2025 | 8 | 7.97 | 7.97 | 8.09 | 7.71 | 776,475 |