8.85
-0.014(-0.16%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.73 | 8.73 | 8.73 | 8.8 | 8.66 | 420,362 |
| October 16, 2025 | 8.9 | 8.87 | 8.87 | 8.92 | 8.85 | 125,522 |
| October 15, 2025 | 8.89 | 8.88 | 8.88 | 8.93 | 8.87 | 746,123 |
| October 14, 2025 | 8.69 | 8.76 | 8.76 | 8.77 | 8.64 | 189,471 |
| October 13, 2025 | 8.72 | 8.75 | 8.75 | 8.75 | 8.68 | 358,864 |
| October 10, 2025 | 8.81 | 8.67 | 8.67 | 8.84 | 8.67 | 149,404 |
| October 09, 2025 | 8.89 | 8.84 | 8.84 | 8.92 | 8.84 | 159,534 |
| October 08, 2025 | 8.85 | 8.88 | 8.88 | 8.89 | 8.83 | 244,748 |
| October 07, 2025 | 8.91 | 8.84 | 8.84 | 8.93 | 8.84 | 177,625 |
| October 06, 2025 | 8.92 | 8.95 | 8.95 | 8.99 | 8.9 | 214,062 |
| October 03, 2025 | 8.9 | 8.94 | 8.94 | 8.95 | 8.87 | 195,553 |
| October 02, 2025 | 8.85 | 8.82 | 8.82 | 8.86 | 8.78 | 523,695 |
| October 01, 2025 | 8.71 | 8.8 | 8.8 | 8.82 | 8.7 | 316,642 |
| September 30, 2025 | 8.76 | 8.72 | 8.72 | 8.78 | 8.72 | 583,689 |
| September 29, 2025 | 8.79 | 8.76 | 8.76 | 8.81 | 8.75 | 74,639 |
| September 26, 2025 | 8.69 | 8.73 | 8.73 | 8.75 | 8.65 | 258,030 |
| September 25, 2025 | 8.76 | 8.67 | 8.67 | 8.77 | 8.65 | 134,136 |
| September 24, 2025 | 8.82 | 8.79 | 8.79 | 8.85 | 8.79 | 69,313 |
| September 23, 2025 | 8.86 | 8.87 | 8.87 | 8.9 | 8.82 | 271,928 |
| September 22, 2025 | 8.81 | 8.82 | 8.82 | 8.82 | 8.77 | 129,989 |
| September 19, 2025 | 8.84 | 8.8 | 8.8 | 8.87 | 8.8 | 367,656 |
| September 18, 2025 | 8.8 | 8.84 | 8.84 | 8.86 | 8.79 | 289,086 |
| September 17, 2025 | 8.77 | 8.81 | 8.81 | 8.82 | 8.76 | 184,880 |
| September 16, 2025 | 8.79 | 8.73 | 8.73 | 8.81 | 8.73 | 106,953 |
| September 15, 2025 | 8.77 | 8.79 | 8.79 | 8.81 | 8.76 | 635,109 |
| September 12, 2025 | 8.79 | 8.76 | 8.76 | 8.8 | 8.75 | 151,352 |
| September 11, 2025 | 8.7 | 8.8 | 8.8 | 8.8 | 8.69 | 146,021 |
| September 10, 2025 | 8.69 | 8.69 | 8.69 | 8.73 | 8.67 | 358,661 |
| September 09, 2025 | 8.75 | 8.69 | 8.69 | 8.76 | 8.66 | 688,365 |
| September 08, 2025 | 8.72 | 8.73 | 8.73 | 8.75 | 8.68 | 370,077 |
| September 05, 2025 | 8.65 | 8.66 | 8.66 | 8.74 | 8.62 | 143,089 |
| September 04, 2025 | 8.56 | 8.59 | 8.59 | 8.59 | 8.55 | 119,999 |
| September 03, 2025 | 8.53 | 8.55 | 8.55 | 8.59 | 8.51 | 1.25M |
| September 02, 2025 | 8.63 | 8.51 | 8.51 | 8.63 | 8.48 | 658,460 |
| September 01, 2025 | 8.64 | 8.64 | 8.64 | 8.66 | 8.63 | 136,340 |
| August 29, 2025 | 8.65 | 8.6 | 8.6 | 8.66 | 8.6 | 957,537 |
| August 28, 2025 | 8.67 | 8.64 | 8.64 | 8.69 | 8.63 | 231,811 |
| August 27, 2025 | 8.6 | 8.63 | 8.63 | 8.63 | 8.57 | 154,952 |
| August 26, 2025 | 8.56 | 8.61 | 8.61 | 8.62 | 8.53 | 1.02M |
| August 22, 2025 | 8.42 | 8.66 | 8.66 | 8.67 | 8.4 | 386,046 |
| August 21, 2025 | 8.42 | 8.42 | 8.42 | 8.44 | 8.38 | 70,220 |
| August 20, 2025 | 8.43 | 8.42 | 8.42 | 8.44 | 8.37 | 88,102 |
| August 19, 2025 | 8.47 | 8.47 | 8.47 | 8.5 | 8.44 | 136,987 |
| August 18, 2025 | 8.5 | 8.46 | 8.46 | 8.55 | 8.44 | 249,714 |
| August 15, 2025 | 8.49 | 8.45 | 8.45 | 8.5 | 8.43 | 244,801 |
| August 14, 2025 | 8.52 | 8.43 | 8.43 | 8.53 | 8.43 | 344,454 |
| August 13, 2025 | 8.43 | 8.48 | 8.48 | 8.48 | 8.43 | 102,386 |
| August 12, 2025 | 8.31 | 8.38 | 8.38 | 8.38 | 8.26 | 1.06M |
| August 11, 2025 | 8.35 | 8.27 | 8.27 | 8.35 | 8.27 | 132,813 |
| August 08, 2025 | 8.31 | 8.3 | 8.3 | 8.34 | 8.3 | 1.01M |
| August 07, 2025 | 8.32 | 8.26 | 8.26 | 8.37 | 8.26 | 275,695 |
| August 06, 2025 | 8.31 | 8.28 | 8.28 | 8.32 | 8.25 | 192,925 |
| August 05, 2025 | 8.27 | 8.23 | 8.23 | 8.29 | 8.2 | 65,292 |
| August 04, 2025 | 8.14 | 8.22 | 8.22 | 8.22 | 8.14 | 610,480 |
| August 01, 2025 | 8.19 | 8.08 | 8.08 | 8.2 | 8.04 | 271,859 |
| July 31, 2025 | 8.31 | 8.23 | 8.23 | 8.31 | 8.22 | 316,328 |
| July 30, 2025 | 8.32 | 8.3 | 8.3 | 8.37 | 8.3 | 191,995 |
| July 29, 2025 | 8.34 | 8.29 | 8.29 | 8.37 | 8.29 | 205,025 |
| July 28, 2025 | 8.42 | 8.33 | 8.33 | 8.43 | 8.33 | 436,732 |
| July 25, 2025 | 8.37 | 8.34 | 8.34 | 8.38 | 8.33 | 30,155 |