8.24
+0.12(+1.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 8.1 | 8.12 | 8.12 | 8.24 | 7.98 | 4.68M |
| October 01, 2025 | 8.01 | 8.07 | 8.07 | 8.22 | 7.9 | 5.05M |
| September 30, 2025 | 7.94 | 7.98 | 7.98 | 8.13 | 7.84 | 5.36M |
| September 29, 2025 | 8.2 | 8.02 | 8.02 | 8.2 | 7.96 | 5.39M |
| September 26, 2025 | 8.15 | 8.15 | 8.15 | 8.32 | 8.04 | 4.37M |
| September 25, 2025 | 8.25 | 8.17 | 8.17 | 8.31 | 8.01 | 4.4M |
| September 24, 2025 | 8.49 | 8.32 | 8.32 | 8.65 | 8.31 | 3.64M |
| September 23, 2025 | 8.96 | 8.34 | 8.34 | 8.99 | 8.34 | 4.75M |
| September 22, 2025 | 8.51 | 8.87 | 8.87 | 8.96 | 8.42 | 5.25M |
| September 19, 2025 | 8.7 | 8.59 | 8.59 | 8.72 | 8.47 | 3.62M |
| September 18, 2025 | 8.88 | 8.63 | 8.63 | 8.89 | 8.52 | 6.12M |
| September 17, 2025 | 8.95 | 8.71 | 8.71 | 9.14 | 8.59 | 3.98M |
| September 16, 2025 | 8.58 | 8.86 | 8.86 | 8.88 | 8.41 | 5.08M |
| September 15, 2025 | 8.5 | 8.4 | 8.4 | 8.73 | 8.38 | 4.14M |
| September 12, 2025 | 8.72 | 8.49 | 8.49 | 8.72 | 8.4 | 5.19M |
| September 11, 2025 | 8.68 | 8.69 | 8.69 | 8.77 | 8.51 | 4.86M |
| September 10, 2025 | 8.6 | 8.69 | 8.69 | 9.05 | 8.55 | 5.99M |
| September 09, 2025 | 8.22 | 8.68 | 8.68 | 8.69 | 8.14 | 10.1M |
| September 08, 2025 | 8.88 | 8.21 | 8.21 | 8.9 | 8.11 | 13.7M |
| September 05, 2025 | 8.86 | 8.93 | 8.93 | 9.24 | 8.8 | 4.94M |
| September 04, 2025 | 8.85 | 8.74 | 8.74 | 8.86 | 8.68 | 4.69M |
| September 03, 2025 | 8.79 | 8.91 | 8.91 | 9.07 | 8.71 | 3.93M |
| September 02, 2025 | 9 | 8.81 | 8.81 | 9.06 | 8.67 | 5.1M |
| August 29, 2025 | 9.23 | 9.1 | 9.1 | 9.26 | 8.98 | 4.39M |
| August 28, 2025 | 9.2 | 9.26 | 9.26 | 9.44 | 9.13 | 3.98M |
| August 27, 2025 | 9.17 | 9.04 | 9.04 | 9.32 | 9.03 | 3.06M |
| August 26, 2025 | 9.1 | 9.14 | 9.14 | 9.19 | 8.99 | 3.42M |
| August 25, 2025 | 9.32 | 9.1 | 9.1 | 9.38 | 9.02 | 4.59M |
| August 22, 2025 | 9.06 | 9.34 | 9.34 | 9.37 | 8.89 | 5.57M |
| August 21, 2025 | 8.98 | 8.98 | 8.98 | 8.99 | 8.45 | 7.86M |
| August 20, 2025 | 9.35 | 9.02 | 9.02 | 9.4 | 8.98 | 6.79M |
| August 19, 2025 | 9.35 | 9.44 | 9.44 | 9.6 | 9.21 | 4.74M |
| August 18, 2025 | 9.21 | 9.28 | 9.28 | 9.49 | 9.13 | 4.94M |
| August 15, 2025 | 9.28 | 9.19 | 9.19 | 9.48 | 9.15 | 5M |
| August 14, 2025 | 9.4 | 9.15 | 9.15 | 9.41 | 8.99 | 7.2M |
| August 13, 2025 | 9.44 | 9.61 | 9.61 | 9.86 | 9.22 | 7.45M |
| August 12, 2025 | 9.78 | 9.65 | 9.65 | 9.84 | 9.25 | 7.16M |
| August 11, 2025 | 9.74 | 9.58 | 9.58 | 10.08 | 9.41 | 8.28M |
| August 08, 2025 | 9.06 | 9.74 | 9.74 | 10.15 | 8.8 | 34.8M |
| August 07, 2025 | 12.57 | 12.66 | 12.66 | 12.8 | 12.18 | 9.47M |
| August 06, 2025 | 12.44 | 12.32 | 12.32 | 12.53 | 12.08 | 4.02M |
| August 05, 2025 | 12.77 | 12.46 | 12.46 | 12.88 | 12.39 | 4.08M |
| August 04, 2025 | 12.1 | 12.42 | 12.42 | 12.62 | 11.94 | 4.52M |
| August 01, 2025 | 12.61 | 11.93 | 11.93 | 12.64 | 11.84 | 7.13M |
| July 31, 2025 | 13.23 | 12.88 | 12.88 | 13.25 | 12.75 | 4.48M |
| July 30, 2025 | 13.35 | 13.34 | 13.34 | 13.52 | 13.1 | 5.11M |
| July 29, 2025 | 13.73 | 13.16 | 13.16 | 13.73 | 13.07 | 5.23M |
| July 28, 2025 | 14.8 | 13.72 | 13.72 | 14.96 | 13.72 | 6.12M |
| July 25, 2025 | 14.59 | 14.78 | 14.78 | 14.99 | 14.38 | 4.64M |
| July 24, 2025 | 15.6 | 14.29 | 14.29 | 15.61 | 14.19 | 7.58M |
| July 23, 2025 | 15.69 | 16.26 | 16.26 | 16.7 | 15.69 | 11.21M |
| July 22, 2025 | 14.25 | 15.22 | 15.22 | 15.39 | 14.05 | 7.53M |
| July 21, 2025 | 14.5 | 14 | 14 | 14.72 | 13.99 | 6.28M |
| July 18, 2025 | 13.92 | 14.31 | 14.31 | 14.35 | 13.74 | 5.42M |
| July 17, 2025 | 13.32 | 13.59 | 13.59 | 14.19 | 13.23 | 5.75M |
| July 16, 2025 | 13.04 | 13.07 | 13.07 | 13.2 | 12.67 | 2.46M |
| July 15, 2025 | 13.78 | 13 | 13 | 13.94 | 12.98 | 3.31M |
| July 14, 2025 | 13.59 | 13.56 | 13.56 | 13.98 | 13.22 | 3.94M |
| July 11, 2025 | 13.51 | 13.64 | 13.64 | 13.74 | 13.33 | 2.72M |
| July 10, 2025 | 13.38 | 13.71 | 13.71 | 13.95 | 13.22 | 4.02M |