8.86
+0.05(+0.57%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 8.83 | 8.86 | 8.86 | 8.86 | 8.78 | 168,700 |
| November 06, 2025 | 8.79 | 8.81 | 8.81 | 8.86 | 8.78 | 256,838 |
| November 05, 2025 | 8.83 | 8.79 | 8.79 | 8.83 | 8.78 | 138,200 |
| November 04, 2025 | 8.8 | 8.82 | 8.82 | 8.85 | 8.8 | 215,744 |
| November 03, 2025 | 8.83 | 8.83 | 8.83 | 8.86 | 8.82 | 133,100 |
| October 31, 2025 | 8.83 | 8.83 | 8.83 | 8.85 | 8.81 | 185,000 |
| October 30, 2025 | 8.85 | 8.84 | 8.84 | 8.9 | 8.83 | 150,700 |
| October 29, 2025 | 8.94 | 8.88 | 8.88 | 8.95 | 8.86 | 191,700 |
| October 28, 2025 | 8.94 | 8.93 | 8.93 | 8.94 | 8.9 | 139,644 |
| October 27, 2025 | 8.9 | 8.89 | 8.89 | 8.92 | 8.86 | 233,311 |
| October 24, 2025 | 8.93 | 8.89 | 8.89 | 8.96 | 8.89 | 185,803 |
| October 23, 2025 | 8.95 | 8.99 | 8.93 | 9 | 8.91 | 247,213 |
| October 22, 2025 | 8.98 | 8.95 | 8.89 | 8.98 | 8.93 | 222,510 |
| October 21, 2025 | 8.99 | 8.96 | 8.9 | 9 | 8.95 | 247,940 |
| October 20, 2025 | 8.95 | 8.97 | 8.91 | 9 | 8.95 | 523,708 |
| October 17, 2025 | 9 | 8.91 | 8.91 | 9.01 | 8.91 | 169,138 |
| October 16, 2025 | 8.98 | 8.99 | 8.99 | 8.99 | 8.95 | 169,218 |
| October 15, 2025 | 8.99 | 8.95 | 8.95 | 9 | 8.94 | 139,900 |
| October 14, 2025 | 8.97 | 8.95 | 8.95 | 9.02 | 8.94 | 188,000 |
| October 13, 2025 | 8.95 | 8.96 | 8.96 | 8.98 | 8.93 | 250,207 |
| October 10, 2025 | 8.99 | 8.95 | 8.95 | 9 | 8.94 | 192,731 |
| October 09, 2025 | 8.96 | 8.94 | 8.94 | 8.97 | 8.92 | 264,400 |
| October 08, 2025 | 8.97 | 8.94 | 8.94 | 8.97 | 8.91 | 227,817 |
| October 07, 2025 | 8.93 | 8.95 | 8.95 | 8.97 | 8.91 | 352,200 |
| October 06, 2025 | 8.89 | 8.92 | 8.92 | 8.94 | 8.88 | 140,813 |
| October 03, 2025 | 8.86 | 8.87 | 8.87 | 8.91 | 8.86 | 200,100 |
| October 02, 2025 | 8.91 | 8.87 | 8.87 | 8.94 | 8.85 | 184,822 |
| October 01, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.85 | 175,600 |
| September 30, 2025 | 8.89 | 8.89 | 8.89 | 8.92 | 8.87 | 237,408 |
| September 29, 2025 | 8.87 | 8.87 | 8.87 | 8.89 | 8.87 | 83,698 |
| September 26, 2025 | 8.89 | 8.88 | 8.88 | 8.9 | 8.87 | 58,300 |
| September 25, 2025 | 8.9 | 8.88 | 8.88 | 8.91 | 8.85 | 204,900 |
| September 24, 2025 | 8.98 | 8.88 | 8.88 | 8.98 | 8.88 | 121,122 |
| September 23, 2025 | 8.93 | 8.89 | 8.89 | 8.93 | 8.88 | 113,700 |
| September 22, 2025 | 8.98 | 8.96 | 8.9 | 8.98 | 8.93 | 163,500 |
| September 19, 2025 | 9.02 | 8.94 | 8.88 | 9.02 | 8.94 | 120,106 |
| September 18, 2025 | 9 | 9.01 | 9.01 | 9.01 | 8.95 | 192,295 |
| September 17, 2025 | 8.97 | 9 | 9 | 9.03 | 8.96 | 420,746 |
| September 16, 2025 | 8.91 | 8.94 | 8.94 | 8.98 | 8.9 | 183,700 |
| September 15, 2025 | 8.92 | 8.91 | 8.91 | 9.01 | 8.9 | 360,705 |
| September 12, 2025 | 8.93 | 8.9 | 8.9 | 8.94 | 8.89 | 142,200 |
| September 11, 2025 | 8.92 | 8.93 | 8.93 | 8.97 | 8.88 | 286,700 |
| September 10, 2025 | 8.89 | 8.89 | 8.89 | 8.91 | 8.87 | 270,327 |
| September 09, 2025 | 8.91 | 8.88 | 8.88 | 8.92 | 8.87 | 245,100 |
| September 08, 2025 | 8.92 | 8.91 | 8.91 | 8.93 | 8.88 | 210,531 |
| September 05, 2025 | 8.88 | 8.91 | 8.91 | 8.92 | 8.85 | 242,900 |
| September 04, 2025 | 8.92 | 8.84 | 8.84 | 8.92 | 8.8 | 607,500 |
| September 03, 2025 | 8.91 | 8.89 | 8.89 | 8.93 | 8.89 | 199,733 |
| September 02, 2025 | 8.88 | 8.91 | 8.91 | 8.94 | 8.85 | 236,908 |
| August 29, 2025 | 8.98 | 8.94 | 8.94 | 8.99 | 8.94 | 205,800 |
| August 28, 2025 | 8.95 | 8.98 | 8.98 | 9.03 | 8.94 | 494,022 |
| August 27, 2025 | 8.92 | 8.95 | 8.95 | 8.95 | 8.91 | 262,800 |
| August 26, 2025 | 8.95 | 8.92 | 8.92 | 8.95 | 8.9 | 373,943 |
| August 25, 2025 | 8.91 | 8.94 | 8.94 | 8.96 | 8.85 | 690,011 |
| August 22, 2025 | 8.81 | 8.91 | 8.91 | 8.91 | 8.77 | 392,434 |
| August 21, 2025 | 8.83 | 8.84 | 8.78 | 8.84 | 8.8 | 198,800 |
| August 20, 2025 | 8.82 | 8.84 | 8.78 | 8.84 | 8.8 | 166,135 |
| August 19, 2025 | 8.79 | 8.84 | 8.78 | 8.84 | 8.78 | 200,600 |
| August 18, 2025 | 8.76 | 8.76 | 8.7 | 8.8 | 8.74 | 181,700 |
| August 15, 2025 | 8.83 | 8.77 | 8.77 | 8.83 | 8.77 | 139,600 |