8.04
+0.0825(+1.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 8.07 | 7.95 | 7.95 | 8.07 | 7.91 | 90,271 |
| November 06, 2025 | 8.02 | 7.99 | 7.99 | 8.09 | 7.99 | 108,981 |
| November 05, 2025 | 7.94 | 8.01 | 8.01 | 8.03 | 7.93 | 39,976 |
| November 04, 2025 | 8.05 | 7.99 | 7.99 | 8.05 | 7.95 | 52,810 |
| November 03, 2025 | 8.05 | 8.02 | 8.02 | 8.08 | 8.01 | 293,493 |
| October 31, 2025 | 8.11 | 8.04 | 8.04 | 8.11 | 8.03 | 2,757 |
| October 30, 2025 | 8.12 | 8.08 | 8.08 | 8.12 | 8.02 | 33,149 |
| October 29, 2025 | 8.11 | 8.11 | 8.11 | 8.13 | 8.09 | 17,765 |
| October 28, 2025 | 8.11 | 8.1 | 8.1 | 8.13 | 8.08 | 210,598 |
| October 27, 2025 | 8.12 | 8.1 | 8.1 | 8.12 | 8.07 | 203,104 |
| October 24, 2025 | 8.01 | 8.04 | 8.04 | 8.06 | 8 | 8,197 |
| October 23, 2025 | 7.99 | 7.99 | 7.99 | 8.01 | 7.95 | 156,596 |
| October 22, 2025 | 8.04 | 7.99 | 7.99 | 8.04 | 7.99 | 59,515 |
| October 21, 2025 | 7.98 | 8.02 | 8.02 | 8.03 | 7.93 | 275,043 |
| October 20, 2025 | 7.96 | 8.01 | 8.01 | 8.02 | 7.95 | 24,460 |
| October 17, 2025 | 7.88 | 7.9 | 7.9 | 7.93 | 7.82 | 29,441 |
| October 16, 2025 | 7.98 | 7.94 | 7.94 | 8.01 | 7.92 | 33,641 |
| October 15, 2025 | 7.98 | 7.93 | 7.93 | 7.98 | 7.9 | 39,766 |
| October 14, 2025 | 7.8 | 7.83 | 7.83 | 7.85 | 7.75 | 32,220 |
| October 13, 2025 | 7.85 | 7.84 | 7.84 | 7.87 | 7.79 | 79,377 |
| October 10, 2025 | 7.95 | 7.85 | 7.85 | 7.95 | 7.85 | 60,996 |
| October 09, 2025 | 7.99 | 7.94 | 7.94 | 7.99 | 7.9 | 4,195 |
| October 08, 2025 | 7.95 | 7.98 | 7.98 | 7.98 | 7.91 | 25,611 |
| October 07, 2025 | 8.01 | 7.98 | 7.98 | 8.03 | 7.97 | 24,514 |
| October 06, 2025 | 8.04 | 8.04 | 8.04 | 8.07 | 7.99 | 63,725 |
| October 03, 2025 | 8.02 | 8.05 | 8.05 | 8.06 | 8.01 | 11,207 |
| October 02, 2025 | 8 | 7.97 | 7.97 | 8.07 | 7.97 | 24,889 |
| October 01, 2025 | 7.87 | 7.95 | 7.95 | 7.96 | 7.86 | 16,518 |
| September 30, 2025 | 7.82 | 7.84 | 7.84 | 7.88 | 7.8 | 81,821 |
| September 29, 2025 | 7.83 | 7.82 | 7.82 | 7.85 | 7.81 | 17,678 |
| September 26, 2025 | 7.76 | 7.78 | 7.78 | 7.8 | 7.75 | 30,259 |
| September 25, 2025 | 7.81 | 7.74 | 7.74 | 7.84 | 7.74 | 51,284 |
| September 24, 2025 | 7.86 | 7.82 | 7.82 | 7.86 | 7.82 | 74,968 |
| September 23, 2025 | 7.85 | 7.86 | 7.86 | 7.89 | 7.83 | 5,282 |
| September 22, 2025 | 7.87 | 7.83 | 7.83 | 7.87 | 7.78 | 1,208 |
| September 19, 2025 | 7.86 | 7.8 | 7.8 | 7.86 | 7.76 | 56,381 |
| September 18, 2025 | 7.84 | 7.81 | 7.81 | 7.84 | 7.77 | 46,380 |
| September 17, 2025 | 7.75 | 7.78 | 7.78 | 7.8 | 7.74 | 10,979 |
| September 16, 2025 | 7.79 | 7.74 | 7.74 | 7.79 | 7.74 | 76,717 |
| September 15, 2025 | 7.76 | 7.76 | 7.76 | 7.78 | 7.72 | 72,514 |
| September 12, 2025 | 7.75 | 7.75 | 7.75 | 7.79 | 7.74 | 2,496 |
| September 11, 2025 | 7.71 | 7.77 | 7.77 | 7.77 | 7.7 | 45,019 |
| September 10, 2025 | 7.72 | 7.69 | 7.69 | 7.73 | 7.68 | 143,495 |
| September 09, 2025 | 7.72 | 7.7 | 7.7 | 7.73 | 7.68 | 76,760 |
| September 08, 2025 | 7.72 | 7.71 | 7.71 | 7.73 | 7.7 | 45,176 |
| September 05, 2025 | 7.7 | 7.7 | 7.7 | 7.74 | 7.67 | 20,406 |
| September 04, 2025 | 7.63 | 7.66 | 7.66 | 7.71 | 7.63 | 18,684 |
| September 03, 2025 | 7.62 | 7.63 | 7.63 | 7.67 | 7.6 | 87,435 |
| September 02, 2025 | 7.71 | 7.6 | 7.6 | 7.73 | 7.6 | 93,898 |
| September 01, 2025 | 7.71 | 7.71 | 7.71 | 7.73 | 7.7 | 11,672 |
| August 29, 2025 | 7.72 | 7.69 | 7.69 | 7.78 | 7.69 | 2,501 |
| August 28, 2025 | 7.74 | 7.71 | 7.71 | 7.77 | 7.71 | 15,526 |
| August 27, 2025 | 7.71 | 7.71 | 7.71 | 7.72 | 7.69 | 11,551 |
| August 26, 2025 | 7.69 | 7.7 | 7.7 | 7.72 | 7.66 | 61,245 |
| August 22, 2025 | 7.67 | 7.81 | 7.81 | 7.81 | 7.66 | 118,605 |
| August 21, 2025 | 7.73 | 7.7 | 7.7 | 7.73 | 7.68 | 10,162 |
| August 20, 2025 | 7.71 | 7.71 | 7.71 | 7.74 | 7.7 | 90,914 |
| August 19, 2025 | 7.69 | 7.73 | 7.73 | 7.75 | 7.62 | 10,257 |
| August 18, 2025 | 7.76 | 7.69 | 7.69 | 7.76 | 7.67 | 11,186 |
| August 15, 2025 | 7.78 | 7.69 | 7.69 | 7.78 | 7.69 | 35,616 |