8.03
-0.04(-0.50%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8 | 8.03 | 8.03 | 8.14 | 7.91 | 77,900 |
| October 16, 2025 | 8.09 | 8.07 | 8.07 | 8.26 | 8.02 | 191,900 |
| October 15, 2025 | 8.03 | 8.05 | 8.05 | 8.16 | 8.01 | 156,610 |
| October 14, 2025 | 7.99 | 8.03 | 8.03 | 8.05 | 7.86 | 149,233 |
| October 13, 2025 | 7.95 | 8.09 | 8.09 | 8.18 | 7.92 | 164,734 |
| October 10, 2025 | 7.93 | 7.71 | 7.71 | 8.14 | 7.66 | 368,300 |
| October 09, 2025 | 8.26 | 8.05 | 8.05 | 8.37 | 8.05 | 148,648 |
| October 08, 2025 | 8.28 | 8.22 | 8.22 | 8.28 | 8.09 | 161,400 |
| October 07, 2025 | 8.31 | 8.28 | 8.28 | 8.34 | 8.18 | 158,631 |
| October 06, 2025 | 8.31 | 8.34 | 8.34 | 8.48 | 8.29 | 110,455 |
| October 03, 2025 | 8.24 | 8.28 | 8.28 | 8.52 | 8.24 | 86,015 |
| October 02, 2025 | 8.58 | 8.21 | 8.21 | 8.6 | 8.17 | 231,100 |
| October 01, 2025 | 8.23 | 8.58 | 8.58 | 8.62 | 8.23 | 115,500 |
| September 30, 2025 | 8.21 | 8.26 | 8.26 | 8.32 | 8.01 | 165,553 |
| September 29, 2025 | 8.65 | 8.42 | 8.42 | 8.65 | 8.32 | 143,572 |
| September 26, 2025 | 8.85 | 8.65 | 8.65 | 8.95 | 8.55 | 112,569 |
| September 25, 2025 | 9.08 | 8.78 | 8.78 | 9.09 | 8.76 | 120,700 |
| September 24, 2025 | 9 | 9.16 | 9.16 | 9.18 | 8.92 | 114,200 |
| September 23, 2025 | 8.88 | 8.93 | 8.93 | 9.1 | 8.85 | 146,757 |
| September 22, 2025 | 8.75 | 8.79 | 8.79 | 8.81 | 8.7 | 133,400 |
| September 19, 2025 | 9.1 | 8.77 | 8.77 | 9.1 | 8.72 | 113,300 |
| September 18, 2025 | 8.93 | 9.1 | 9.1 | 9.12 | 8.92 | 124,400 |
| September 17, 2025 | 8.65 | 8.91 | 8.91 | 8.98 | 8.65 | 134,300 |
| September 16, 2025 | 8.84 | 8.64 | 8.64 | 8.84 | 8.62 | 92,630 |
| September 15, 2025 | 8.69 | 8.84 | 8.84 | 8.88 | 8.69 | 95,600 |
| September 12, 2025 | 8.68 | 8.68 | 8.68 | 8.77 | 8.66 | 92,630 |
| September 11, 2025 | 8.44 | 8.66 | 8.66 | 8.66 | 8.4 | 136,035 |
| September 10, 2025 | 8.37 | 8.44 | 8.44 | 8.44 | 8.3 | 163,000 |
| September 09, 2025 | 8.19 | 8.38 | 8.38 | 8.38 | 8.16 | 216,700 |
| September 08, 2025 | 8 | 8.16 | 8.16 | 8.24 | 8 | 80,437 |
| September 05, 2025 | 8.26 | 7.99 | 7.99 | 8.26 | 7.92 | 197,993 |
| September 04, 2025 | 7.84 | 8.25 | 8.25 | 8.25 | 7.8 | 240,291 |
| September 03, 2025 | 7.78 | 7.85 | 7.85 | 7.9 | 7.74 | 112,634 |
| September 02, 2025 | 7.67 | 7.78 | 7.78 | 7.82 | 7.56 | 159,200 |
| August 29, 2025 | 8.09 | 7.79 | 7.79 | 8.09 | 7.71 | 138,917 |
| August 28, 2025 | 7.95 | 8.06 | 8.06 | 8.09 | 7.95 | 64,000 |
| August 27, 2025 | 8 | 7.99 | 7.99 | 8.03 | 7.9 | 159,400 |
| August 26, 2025 | 7.87 | 8.03 | 8.03 | 8.1 | 7.8 | 160,900 |
| August 25, 2025 | 7.82 | 7.83 | 7.83 | 7.84 | 7.66 | 139,944 |
| August 22, 2025 | 7.6 | 7.81 | 7.81 | 7.82 | 7.58 | 250,410 |
| August 21, 2025 | 7.4 | 7.48 | 7.48 | 7.6 | 7.3 | 120,800 |
| August 20, 2025 | 7.4 | 7.38 | 7.38 | 7.44 | 7.29 | 93,847 |
| August 19, 2025 | 7.4 | 7.35 | 7.35 | 7.46 | 7.26 | 80,500 |
| August 18, 2025 | 7.23 | 7.36 | 7.36 | 7.42 | 7.21 | 70,631 |
| August 15, 2025 | 7.4 | 7.29 | 7.29 | 7.4 | 7.21 | 104,400 |
| August 14, 2025 | 7.36 | 7.38 | 7.38 | 7.5 | 7.32 | 80,400 |
| August 13, 2025 | 7.33 | 7.4 | 7.4 | 7.44 | 7.22 | 74,726 |
| August 12, 2025 | 7.35 | 7.33 | 7.33 | 7.46 | 7.3 | 68,945 |
| August 11, 2025 | 7.43 | 7.29 | 7.29 | 7.48 | 7.27 | 81,240 |
| August 08, 2025 | 7.54 | 7.43 | 7.43 | 7.69 | 7.39 | 83,562 |
| August 07, 2025 | 7.48 | 7.49 | 7.49 | 7.69 | 7.41 | 161,932 |
| August 06, 2025 | 7.29 | 7.46 | 7.46 | 7.6 | 7.28 | 163,700 |
| August 05, 2025 | 7.03 | 7.28 | 7.28 | 7.45 | 7.01 | 207,000 |
| August 04, 2025 | 6.76 | 6.95 | 6.95 | 6.98 | 6.76 | 88,445 |
| August 01, 2025 | 6.8 | 6.83 | 6.83 | 6.83 | 6.7 | 41,804 |
| July 31, 2025 | 6.83 | 6.82 | 6.82 | 6.94 | 6.78 | 70,040 |
| July 30, 2025 | 7.05 | 6.78 | 6.78 | 7.05 | 6.77 | 92,528 |
| July 29, 2025 | 7.06 | 7.02 | 7.02 | 7.06 | 6.9 | 82,600 |
| July 28, 2025 | 7.15 | 7.1 | 7.1 | 7.23 | 7.06 | 41,022 |
| July 25, 2025 | 7.26 | 7.14 | 7.14 | 7.29 | 7.14 | 65,018 |