8.18
-0.092(-1.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.05 | 8.08 | 8.08 | 8.1 | 7.98 | 21,083 |
| October 16, 2025 | 8.09 | 8.09 | 8.09 | 8.1 | 8.07 | 31,373 |
| October 15, 2025 | 8.04 | 8.05 | 8.05 | 8.07 | 7.98 | 1.17M |
| October 14, 2025 | 7.84 | 7.9 | 7.9 | 7.91 | 7.81 | 77,958 |
| October 13, 2025 | 7.85 | 7.86 | 7.86 | 7.86 | 7.8 | 80,120 |
| October 10, 2025 | 8 | 7.84 | 7.84 | 8 | 7.84 | 77,453 |
| October 09, 2025 | 8.11 | 8.07 | 8.07 | 8.14 | 8.07 | 56,073 |
| October 08, 2025 | 8.14 | 8.09 | 8.09 | 8.14 | 8.07 | 36,953 |
| October 07, 2025 | 8.16 | 8.14 | 8.14 | 8.17 | 8.13 | 51,593 |
| October 06, 2025 | 8.29 | 8.28 | 8.28 | 8.29 | 8.17 | 129,937 |
| October 03, 2025 | 8.05 | 8.11 | 8.11 | 8.13 | 8.05 | 34,777 |
| October 02, 2025 | 7.96 | 7.92 | 7.92 | 7.99 | 7.92 | 41,623 |
| October 01, 2025 | 7.92 | 7.91 | 7.91 | 8 | 7.91 | 204,893 |
| September 30, 2025 | 7.98 | 7.91 | 7.91 | 7.99 | 7.91 | 261,180 |
| September 29, 2025 | 8.06 | 7.98 | 7.98 | 8.06 | 7.95 | 15,393 |
| September 26, 2025 | 7.95 | 7.95 | 7.95 | 7.97 | 7.93 | 146,465 |
| September 25, 2025 | 8.02 | 7.96 | 7.96 | 8.02 | 7.95 | 7,166 |
| September 24, 2025 | 8.04 | 8.03 | 8.03 | 8.05 | 8.02 | 36,700 |
| September 23, 2025 | 8.07 | 8.06 | 8.06 | 8.09 | 8.05 | 44,333 |
| September 22, 2025 | 8.03 | 8.03 | 8.03 | 8.04 | 8 | 33,237 |
| September 19, 2025 | 7.98 | 8.01 | 8.01 | 8.02 | 7.97 | 38,820 |
| September 18, 2025 | 8.08 | 8.09 | 8.09 | 8.11 | 8.06 | 16,113 |
| September 17, 2025 | 8.07 | 8.07 | 8.07 | 8.09 | 8.04 | 17,032 |
| September 16, 2025 | 8.07 | 8.06 | 8.06 | 8.09 | 8.05 | 95,344 |
| September 15, 2025 | 8.02 | 8.04 | 8.04 | 8.07 | 8.01 | 31,989 |
| September 12, 2025 | 8.04 | 7.99 | 7.99 | 8.04 | 7.98 | 73,665 |
| September 11, 2025 | 7.95 | 8.06 | 8.06 | 8.07 | 7.95 | 139,443 |
| September 10, 2025 | 7.98 | 7.97 | 7.97 | 8.01 | 7.95 | 67,495 |
| September 09, 2025 | 7.94 | 7.92 | 7.92 | 7.96 | 7.9 | 95,761 |
| September 08, 2025 | 7.97 | 8.01 | 8.01 | 8.01 | 7.94 | 20,704 |
| September 05, 2025 | 7.85 | 7.85 | 7.85 | 7.9 | 7.83 | 12,071 |
| September 04, 2025 | 7.78 | 7.8 | 7.8 | 7.8 | 7.75 | 31,766 |
| September 03, 2025 | 7.67 | 7.71 | 7.71 | 7.72 | 7.67 | 11,440 |
| September 02, 2025 | 7.78 | 7.71 | 7.71 | 7.78 | 7.67 | 59,609 |
| September 01, 2025 | 7.79 | 7.8 | 7.8 | 7.84 | 7.79 | 16,785 |
| August 29, 2025 | 7.82 | 7.75 | 7.75 | 7.83 | 7.74 | 102,403 |
| August 28, 2025 | 7.88 | 7.86 | 7.86 | 7.89 | 7.85 | 607,607 |
| August 27, 2025 | 7.78 | 7.76 | 7.76 | 7.78 | 7.73 | 53,923 |
| August 26, 2025 | 7.77 | 7.8 | 7.8 | 7.8 | 7.75 | 41,298 |
| August 22, 2025 | 7.82 | 7.95 | 7.95 | 7.95 | 7.82 | 27,092 |
| August 21, 2025 | 7.83 | 7.82 | 7.82 | 7.83 | 7.82 | 12,074 |
| August 20, 2025 | 7.9 | 7.89 | 7.89 | 7.91 | 7.88 | 14,931 |
| August 19, 2025 | 7.94 | 7.94 | 7.94 | 7.96 | 7.94 | 27,036 |
| August 18, 2025 | 8.03 | 7.97 | 7.97 | 8.03 | 7.95 | 54,931 |
| August 15, 2025 | 7.95 | 7.95 | 7.95 | 7.97 | 7.94 | 82,354 |
| August 14, 2025 | 7.83 | 7.8 | 7.8 | 7.84 | 7.8 | 184,758 |
| August 13, 2025 | 7.87 | 7.85 | 7.85 | 7.9 | 7.84 | 50,237 |
| August 12, 2025 | 7.76 | 7.83 | 7.83 | 7.83 | 7.74 | 35,544 |
| August 11, 2025 | 7.76 | 7.71 | 7.71 | 7.76 | 7.71 | 21,703 |
| August 08, 2025 | 7.68 | 7.72 | 7.72 | 7.72 | 7.68 | 6,499 |
| August 07, 2025 | 7.58 | 7.56 | 7.56 | 7.62 | 7.56 | 17,991 |
| August 06, 2025 | 7.5 | 7.5 | 7.5 | 7.51 | 7.48 | 13,412 |
| August 05, 2025 | 7.47 | 7.43 | 7.43 | 7.47 | 7.41 | 159,238 |
| August 04, 2025 | 7.43 | 7.43 | 7.43 | 7.44 | 7.38 | 21,785 |
| August 01, 2025 | 7.33 | 7.3 | 7.3 | 7.35 | 7.29 | 107,485 |
| July 31, 2025 | 7.47 | 7.33 | 7.33 | 7.47 | 7.33 | 427,806 |
| July 30, 2025 | 7.41 | 7.36 | 7.36 | 7.42 | 7.36 | 10,555 |
| July 29, 2025 | 7.37 | 7.33 | 7.33 | 7.38 | 7.33 | 60,813 |
| July 28, 2025 | 7.43 | 7.37 | 7.37 | 7.45 | 7.37 | 6,063 |
| July 25, 2025 | 7.53 | 7.5 | 7.5 | 7.53 | 7.5 | 3,929 |