8.33
+0.0344(+0.41%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 8.42 | 8.3 | 8.3 | 8.42 | 8.24 | 9,735 |
| October 22, 2025 | 8.15 | 8.33 | 8.33 | 8.34 | 8.02 | 31,740 |
| October 21, 2025 | 7.96 | 8.18 | 8.18 | 8.25 | 7.91 | 14,600 |
| October 20, 2025 | 8.06 | 8.23 | 8.23 | 8.51 | 7.98 | 42,780 |
| October 17, 2025 | 8.04 | 7.95 | 7.95 | 8.28 | 7.9 | 32,306 |
| October 16, 2025 | 8.36 | 8.07 | 8.07 | 8.36 | 8.01 | 19,240 |
| October 15, 2025 | 8.27 | 8.34 | 8.34 | 8.42 | 8.11 | 23,928 |
| October 14, 2025 | 7.97 | 8.26 | 8.26 | 8.35 | 7.97 | 19,811 |
| October 13, 2025 | 8.06 | 8.11 | 8.11 | 8.22 | 8.02 | 28,726 |
| October 10, 2025 | 8.15 | 7.93 | 7.93 | 8.55 | 7.93 | 44,300 |
| October 09, 2025 | 8.31 | 8.22 | 8.22 | 8.57 | 8.18 | 24,600 |
| October 08, 2025 | 8.78 | 8.39 | 8.39 | 8.78 | 8.35 | 25,800 |
| October 07, 2025 | 8.4 | 8.33 | 8.33 | 8.68 | 8.29 | 25,830 |
| October 06, 2025 | 8.74 | 8.47 | 8.47 | 8.96 | 8.42 | 28,200 |
| October 03, 2025 | 8.73 | 8.58 | 8.58 | 8.73 | 8.56 | 15,107 |
| October 02, 2025 | 8.54 | 8.57 | 8.57 | 8.77 | 8.38 | 22,047 |
| October 01, 2025 | 8.67 | 8.54 | 8.54 | 8.71 | 8.47 | 116,928 |
| September 30, 2025 | 8.54 | 8.67 | 8.67 | 8.96 | 8.46 | 32,600 |
| September 29, 2025 | 8.75 | 8.59 | 8.59 | 8.77 | 8.58 | 14,800 |
| September 26, 2025 | 8.9 | 8.76 | 8.76 | 8.9 | 8.72 | 15,200 |
| September 25, 2025 | 8.71 | 8.73 | 8.73 | 8.85 | 8.71 | 16,629 |
| September 24, 2025 | 8.73 | 8.83 | 8.83 | 8.96 | 8.73 | 24,000 |
| September 23, 2025 | 8.67 | 8.76 | 8.76 | 8.81 | 8.67 | 35,627 |
| September 22, 2025 | 8.79 | 8.71 | 8.71 | 8.95 | 8.65 | 27,913 |
| September 19, 2025 | 9.09 | 8.87 | 8.87 | 9.09 | 8.83 | 274,630 |
| September 18, 2025 | 9.08 | 9.09 | 9.09 | 9.17 | 8.97 | 45,600 |
| September 17, 2025 | 8.99 | 8.85 | 8.85 | 9.1 | 8.8 | 52,300 |
| September 16, 2025 | 8.59 | 8.92 | 8.92 | 9.03 | 8.59 | 50,300 |
| September 15, 2025 | 8.74 | 8.61 | 8.61 | 8.82 | 8.6 | 34,903 |
| September 12, 2025 | 8.7 | 8.68 | 8.75 | 8.87 | 8.55 | 45,812 |
| September 11, 2025 | 8.38 | 8.68 | 8.68 | 8.7 | 8.38 | 33,005 |
| September 10, 2025 | 8.46 | 8.46 | 8.46 | 8.63 | 8.44 | 30,900 |
| September 09, 2025 | 8.58 | 8.53 | 8.53 | 8.65 | 8.5 | 32,213 |
| September 08, 2025 | 8.5 | 8.54 | 8.54 | 8.62 | 8.38 | 45,700 |
| September 05, 2025 | 8.39 | 8.42 | 8.42 | 8.47 | 8.25 | 41,859 |
| September 04, 2025 | 8.4 | 8.39 | 8.39 | 8.54 | 8.31 | 31,115 |
| September 03, 2025 | 8.67 | 8.4 | 8.4 | 8.89 | 8.34 | 47,617 |
| September 02, 2025 | 8.86 | 8.79 | 8.79 | 9.03 | 8.72 | 50,336 |
| August 29, 2025 | 8.78 | 9 | 9 | 9.05 | 8.77 | 79,124 |
| August 28, 2025 | 8.9 | 8.78 | 8.78 | 8.95 | 8.63 | 28,600 |
| August 27, 2025 | 8.66 | 8.79 | 8.79 | 8.88 | 8.66 | 30,000 |
| August 26, 2025 | 8.71 | 8.7 | 8.7 | 8.89 | 8.65 | 25,500 |
| August 25, 2025 | 8.94 | 8.71 | 8.71 | 9.11 | 8.63 | 31,403 |
| August 22, 2025 | 8.53 | 9.03 | 9.03 | 9.06 | 8.31 | 55,400 |
| August 21, 2025 | 8.5 | 8.35 | 8.35 | 8.81 | 8.34 | 15,938 |
| August 20, 2025 | 8.7 | 8.41 | 8.41 | 8.7 | 8.38 | 37,723 |
| August 19, 2025 | 8.42 | 8.4 | 8.4 | 8.73 | 8.3 | 23,130 |
| August 18, 2025 | 8.5 | 8.45 | 8.45 | 8.63 | 8.32 | 32,728 |
| August 15, 2025 | 9.24 | 8.47 | 8.47 | 9.24 | 8.26 | 124,753 |
| August 14, 2025 | 8.92 | 9.13 | 9.13 | 9.29 | 8.92 | 29,900 |
| August 13, 2025 | 9.38 | 9.3 | 9.3 | 9.49 | 9.24 | 47,204 |
| August 12, 2025 | 9.02 | 9.27 | 9.27 | 9.34 | 9.01 | 41,040 |
| August 11, 2025 | 8.91 | 8.94 | 8.94 | 8.95 | 8.67 | 46,014 |
| August 08, 2025 | 8.79 | 8.8 | 8.8 | 9.01 | 8.77 | 15,700 |
| August 07, 2025 | 8.91 | 8.8 | 8.8 | 8.95 | 8.72 | 22,800 |
| August 06, 2025 | 8.91 | 8.9 | 8.9 | 9.02 | 8.85 | 24,219 |
| August 05, 2025 | 8.69 | 8.92 | 8.92 | 8.98 | 8.59 | 43,500 |
| August 04, 2025 | 8.48 | 8.64 | 8.64 | 8.67 | 8.41 | 28,900 |
| August 01, 2025 | 8.4 | 8.41 | 8.41 | 8.45 | 8.31 | 47,055 |
| July 31, 2025 | 8.39 | 8.48 | 8.48 | 8.71 | 8.31 | 40,900 |