8.19
-0.5(-5.75%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.11 | 8.19 | 8.19 | 8.34 | 8.01 | 8.79M |
| October 16, 2025 | 9.84 | 8.69 | 8.69 | 9.86 | 8.53 | 13.79M |
| October 15, 2025 | 10.67 | 9.61 | 9.61 | 10.73 | 9.31 | 16.22M |
| October 14, 2025 | 10.75 | 10.69 | 10.69 | 10.87 | 9.75 | 20.8M |
| October 13, 2025 | 9.26 | 10.69 | 10.69 | 11.35 | 9.22 | 28.35M |
| October 10, 2025 | 9.5 | 8.89 | 8.89 | 10.07 | 8.81 | 19.26M |
| October 09, 2025 | 9.62 | 9.38 | 9.38 | 9.87 | 9.06 | 16.17M |
| October 08, 2025 | 9.04 | 9.12 | 9.12 | 9.13 | 8.51 | 15.83M |
| October 07, 2025 | 8.03 | 9.28 | 9.28 | 9.55 | 7.96 | 33.84M |
| October 06, 2025 | 7.63 | 7.72 | 7.72 | 7.91 | 7.32 | 11.38M |
| October 03, 2025 | 7.25 | 7.41 | 7.41 | 7.69 | 7.11 | 10.66M |
| October 02, 2025 | 7.07 | 7.12 | 7.12 | 7.22 | 6.94 | 7.02M |
| October 01, 2025 | 6.24 | 6.94 | 6.94 | 6.99 | 6.24 | 8.87M |
| September 30, 2025 | 6.39 | 6.37 | 6.37 | 6.58 | 6.25 | 4.22M |
| September 29, 2025 | 6.46 | 6.47 | 6.47 | 6.6 | 6.23 | 5.04M |
| September 26, 2025 | 6.65 | 6.36 | 6.36 | 6.67 | 6.3 | 6.7M |
| September 25, 2025 | 6.01 | 6.56 | 6.56 | 6.85 | 5.8 | 16.03M |
| September 24, 2025 | 6.49 | 6.16 | 6.16 | 6.58 | 6.13 | 8.81M |
| September 23, 2025 | 5.81 | 6.32 | 6.32 | 6.44 | 5.8 | 12.03M |
| September 22, 2025 | 5.81 | 5.77 | 5.77 | 6.14 | 5.68 | 10.76M |
| September 19, 2025 | 5.65 | 5.79 | 5.79 | 5.99 | 5.65 | 7.29M |
| September 18, 2025 | 5.53 | 5.67 | 5.67 | 5.79 | 5.34 | 5.32M |
| September 17, 2025 | 5.58 | 5.49 | 5.49 | 5.69 | 5.35 | 5.31M |
| September 16, 2025 | 5.78 | 5.67 | 5.67 | 5.98 | 5.54 | 7.88M |
| September 15, 2025 | 5.52 | 5.43 | 5.43 | 5.56 | 5.26 | 5.06M |
| September 12, 2025 | 5.18 | 5.52 | 5.52 | 5.64 | 5.13 | 7.28M |
| September 11, 2025 | 5.11 | 5.17 | 5.17 | 5.29 | 5.06 | 4.66M |
| September 10, 2025 | 5.22 | 5.12 | 5.12 | 5.37 | 5.04 | 4.2M |
| September 09, 2025 | 5.17 | 5.2 | 5.2 | 5.29 | 5.05 | 3.84M |
| September 08, 2025 | 5.12 | 5.22 | 5.22 | 5.32 | 5.07 | 4.98M |
| September 05, 2025 | 5.14 | 5.12 | 5.12 | 5.21 | 4.93 | 5.54M |
| September 04, 2025 | 5.51 | 5.12 | 5.12 | 5.52 | 5.06 | 9.25M |
| September 03, 2025 | 5.51 | 5.67 | 5.67 | 5.9 | 5.46 | 11.51M |
| September 02, 2025 | 5.4 | 5.44 | 5.44 | 5.59 | 5.16 | 9.37M |
| August 29, 2025 | 5.22 | 5.36 | 5.36 | 5.45 | 5.01 | 10.41M |
| August 28, 2025 | 5.31 | 5.26 | 5.26 | 5.43 | 5.24 | 4.83M |
| August 27, 2025 | 5.4 | 5.31 | 5.31 | 5.41 | 5.13 | 6.93M |
| August 26, 2025 | 5 | 5.37 | 5.37 | 5.46 | 4.9 | 9.83M |
| August 25, 2025 | 4.9 | 5.06 | 5.06 | 5.29 | 4.88 | 12.88M |
| August 22, 2025 | 4.93 | 4.86 | 4.86 | 5.03 | 4.84 | 8.08M |
| August 21, 2025 | 4.6 | 4.95 | 4.95 | 5.01 | 4.58 | 9.12M |
| August 20, 2025 | 4.64 | 4.67 | 4.67 | 4.72 | 4.37 | 6.78M |
| August 19, 2025 | 4.75 | 4.72 | 4.72 | 4.77 | 4.49 | 10.62M |
| August 18, 2025 | 4.95 | 4.79 | 4.79 | 5.05 | 4.74 | 6.68M |
| August 15, 2025 | 5 | 4.92 | 4.92 | 5.03 | 4.59 | 17.31M |
| August 14, 2025 | 5.34 | 5.41 | 5.41 | 5.43 | 5.2 | 8.76M |
| August 13, 2025 | 5.37 | 5.44 | 5.44 | 5.63 | 5.25 | 6.05M |
| August 12, 2025 | 5.33 | 5.31 | 5.31 | 5.39 | 5.24 | 4.68M |
| August 11, 2025 | 5.52 | 5.35 | 5.35 | 5.56 | 5.23 | 7.64M |
| August 08, 2025 | 5.55 | 5.62 | 5.62 | 5.69 | 5.47 | 5.64M |
| August 07, 2025 | 5.23 | 5.52 | 5.52 | 5.61 | 5.22 | 7.17M |
| August 06, 2025 | 5.23 | 5.25 | 5.25 | 5.48 | 5.11 | 8.25M |
| August 05, 2025 | 5.68 | 5.19 | 5.19 | 5.73 | 5.18 | 14.93M |
| August 04, 2025 | 6.69 | 5.65 | 5.65 | 6.69 | 5.28 | 33.08M |
| August 01, 2025 | 5.75 | 5.87 | 5.87 | 5.99 | 5.47 | 16.69M |
| July 31, 2025 | 6.15 | 5.94 | 5.94 | 6.15 | 5.66 | 12.36M |
| July 30, 2025 | 6.43 | 6.11 | 6.11 | 6.49 | 5.96 | 12.99M |
| July 29, 2025 | 7.42 | 6.61 | 6.61 | 7.42 | 6.59 | 11.39M |
| July 28, 2025 | 7.8 | 7.45 | 7.45 | 7.83 | 7.4 | 6.56M |
| July 25, 2025 | 7.9 | 7.79 | 7.79 | 7.99 | 7.67 | 7.31M |