8.30
-0.05(-0.60%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.27 | 8.3 | 8.3 | 8.41 | 8.22 | 281,858 |
| October 16, 2025 | 8.43 | 8.35 | 8.35 | 8.53 | 8.23 | 567,513 |
| October 15, 2025 | 8.25 | 8.42 | 8.42 | 8.43 | 8.2 | 268,196 |
| October 14, 2025 | 8.15 | 8.19 | 8.19 | 8.27 | 7.94 | 355,233 |
| October 13, 2025 | 8.37 | 8.26 | 8.26 | 8.44 | 8.2 | 291,696 |
| October 10, 2025 | 8.45 | 8.22 | 8.22 | 8.47 | 8.2 | 293,254 |
| October 09, 2025 | 8.3 | 8.45 | 8.45 | 8.46 | 8.28 | 242,441 |
| October 08, 2025 | 8.49 | 8.28 | 8.28 | 8.54 | 8.25 | 303,719 |
| October 07, 2025 | 8.19 | 8.44 | 8.44 | 8.56 | 8.15 | 517,132 |
| October 06, 2025 | 8.95 | 8.23 | 8.23 | 8.95 | 8.21 | 645,278 |
| October 03, 2025 | 9.04 | 8.95 | 8.95 | 9.17 | 8.9 | 422,380 |
| October 02, 2025 | 9.25 | 8.95 | 8.95 | 9.25 | 8.9 | 456,358 |
| October 01, 2025 | 9.07 | 9.23 | 9.23 | 9.29 | 8.9 | 592,400 |
| September 30, 2025 | 8.96 | 9.15 | 9.15 | 9.18 | 8.96 | 472,200 |
| September 29, 2025 | 9.16 | 8.96 | 8.96 | 9.22 | 8.92 | 418,424 |
| September 26, 2025 | 8.87 | 9.16 | 9.16 | 9.17 | 8.84 | 516,547 |
| September 25, 2025 | 8.83 | 8.78 | 8.78 | 8.92 | 8.72 | 253,141 |
| September 24, 2025 | 9.03 | 8.91 | 8.91 | 9.2 | 8.86 | 427,200 |
| September 23, 2025 | 9.33 | 9.06 | 9.06 | 9.45 | 9.02 | 464,195 |
| September 22, 2025 | 8.82 | 9.37 | 9.37 | 9.38 | 8.82 | 549,130 |
| September 19, 2025 | 8.95 | 8.78 | 8.78 | 9 | 8.78 | 828,200 |
| September 18, 2025 | 8.7 | 8.87 | 8.87 | 8.87 | 8.64 | 265,000 |
| September 17, 2025 | 9 | 8.66 | 8.66 | 9.03 | 8.56 | 436,100 |
| September 16, 2025 | 9 | 8.99 | 8.99 | 9.13 | 8.93 | 617,612 |
| September 15, 2025 | 8.93 | 9 | 9 | 9.16 | 8.87 | 547,103 |
| September 12, 2025 | 9.01 | 8.92 | 8.92 | 9.04 | 8.8 | 399,800 |
| September 11, 2025 | 8.74 | 9.07 | 9.07 | 9.09 | 8.63 | 566,017 |
| September 10, 2025 | 8.8 | 8.72 | 8.72 | 8.8 | 8.49 | 538,700 |
| September 09, 2025 | 8.57 | 8.76 | 8.76 | 8.92 | 8.55 | 736,354 |
| September 08, 2025 | 8.43 | 8.66 | 8.66 | 8.71 | 8.34 | 572,054 |
| September 05, 2025 | 8.48 | 8.42 | 8.42 | 8.53 | 8.31 | 383,465 |
| September 04, 2025 | 8.55 | 8.49 | 8.49 | 8.58 | 8.34 | 545,100 |
| September 03, 2025 | 8.64 | 8.61 | 8.61 | 8.8 | 8.45 | 455,347 |
| September 02, 2025 | 8.39 | 8.63 | 8.63 | 8.82 | 8.39 | 819,746 |
| August 29, 2025 | 8.25 | 8.39 | 8.39 | 8.39 | 8.23 | 354,806 |
| August 28, 2025 | 8.3 | 8.21 | 8.21 | 8.38 | 8.19 | 324,100 |
| August 27, 2025 | 8.45 | 8.25 | 8.25 | 8.47 | 8.2 | 440,376 |
| August 26, 2025 | 8.7 | 8.49 | 8.49 | 8.73 | 8.37 | 556,300 |
| August 25, 2025 | 9.15 | 8.7 | 8.7 | 9.2 | 8.66 | 429,639 |
| August 22, 2025 | 8.78 | 9.13 | 9.13 | 9.13 | 8.64 | 861,200 |
| August 21, 2025 | 8.73 | 8.75 | 8.75 | 8.91 | 8.69 | 471,402 |
| August 20, 2025 | 8.75 | 8.78 | 8.78 | 8.89 | 8.69 | 364,976 |
| August 19, 2025 | 8.92 | 8.77 | 8.77 | 9.14 | 8.76 | 482,508 |
| August 18, 2025 | 8.54 | 8.92 | 8.92 | 9.08 | 8.54 | 612,804 |
| August 15, 2025 | 8.6 | 8.5 | 8.5 | 8.62 | 8.39 | 468,228 |
| August 14, 2025 | 8.68 | 8.58 | 8.58 | 8.75 | 8.47 | 507,609 |
| August 13, 2025 | 9.3 | 8.78 | 8.78 | 9.36 | 8.74 | 1.02M |
| August 12, 2025 | 9.42 | 9.3 | 9.3 | 9.52 | 9.12 | 749,557 |
| August 11, 2025 | 9.09 | 9.48 | 9.48 | 9.62 | 9.03 | 1.42M |
| August 08, 2025 | 8.56 | 8.96 | 8.96 | 9.11 | 8.5 | 832,167 |
| August 07, 2025 | 7.38 | 8.55 | 8.55 | 8.77 | 7.38 | 1.36M |
| August 06, 2025 | 7.04 | 7.26 | 7.26 | 7.79 | 7.04 | 1.32M |
| August 05, 2025 | 6.69 | 6.6 | 6.6 | 6.69 | 6.52 | 472,938 |
| August 04, 2025 | 6.53 | 6.65 | 6.65 | 6.66 | 6.48 | 282,400 |
| August 01, 2025 | 6.52 | 6.46 | 6.46 | 6.57 | 6.38 | 409,576 |
| July 31, 2025 | 6.62 | 6.61 | 6.61 | 6.66 | 6.52 | 287,259 |
| July 30, 2025 | 7.07 | 6.67 | 6.67 | 7.11 | 6.65 | 341,732 |
| July 29, 2025 | 7.18 | 7.01 | 7.01 | 7.21 | 7 | 387,159 |
| July 28, 2025 | 7.18 | 7.21 | 7.21 | 7.32 | 7.14 | 457,588 |
| July 25, 2025 | 7.05 | 7.14 | 7.14 | 7.22 | 6.97 | 286,900 |