8.29
+0.21(+2.60%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.08 | 8.29 | 8.29 | 8.3 | 8.07 | 8.88M |
| October 16, 2025 | 8.16 | 8.08 | 8.08 | 8.18 | 8.02 | 9.25M |
| October 15, 2025 | 8.3 | 8.16 | 8.16 | 8.31 | 8.15 | 7.35M |
| October 14, 2025 | 8.07 | 8.28 | 8.28 | 8.34 | 8.06 | 6.62M |
| October 13, 2025 | 8 | 8.14 | 8.14 | 8.17 | 7.95 | 7.29M |
| October 10, 2025 | 8.14 | 7.93 | 7.93 | 8.18 | 7.87 | 11.28M |
| October 09, 2025 | 8.15 | 8.07 | 8.07 | 8.22 | 8.05 | 7.38M |
| October 08, 2025 | 8.2 | 8.09 | 8.09 | 8.23 | 8.07 | 8.09M |
| October 07, 2025 | 8.1 | 8.17 | 8.17 | 8.25 | 8.08 | 11.29M |
| October 06, 2025 | 8 | 8.07 | 8.07 | 8.15 | 8 | 10.19M |
| October 03, 2025 | 8.06 | 8.01 | 8.01 | 8.15 | 7.96 | 59.32M |
| October 02, 2025 | 8.18 | 8.06 | 8.06 | 8.2 | 8.02 | 8.68M |
| October 01, 2025 | 8 | 8.08 | 8.08 | 8.12 | 7.97 | 7.92M |
| September 30, 2025 | 7.99 | 7.99 | 7.99 | 8.03 | 7.89 | 6.97M |
| September 29, 2025 | 8 | 8 | 8 | 8.04 | 7.91 | 6.25M |
| September 26, 2025 | 7.89 | 7.95 | 7.95 | 8.03 | 7.85 | 8.54M |
| September 25, 2025 | 8.14 | 7.88 | 7.88 | 8.14 | 7.85 | 11.47M |
| September 24, 2025 | 8.13 | 8.16 | 8.16 | 8.22 | 8.11 | 6.04M |
| September 23, 2025 | 8.13 | 8.12 | 8.12 | 8.2 | 8.08 | 8.26M |
| September 22, 2025 | 8.12 | 8.11 | 8.11 | 8.17 | 8.06 | 8.04M |
| September 19, 2025 | 8.21 | 8.14 | 8.14 | 8.25 | 8.12 | 16.29M |
| September 18, 2025 | 8.37 | 8.2 | 8.2 | 8.37 | 8.15 | 11.07M |
| September 17, 2025 | 8.23 | 8.34 | 8.34 | 8.53 | 8.21 | 8.78M |
| September 16, 2025 | 8.17 | 8.2 | 8.2 | 8.23 | 8 | 11.5M |
| September 15, 2025 | 8.47 | 8.39 | 8.16 | 8.5 | 8.35 | 10.62M |
| September 12, 2025 | 8.44 | 8.4 | 8.16 | 8.49 | 8.38 | 7.95M |
| September 11, 2025 | 8.51 | 8.49 | 8.25 | 8.56 | 8.4 | 7.15M |
| September 10, 2025 | 8.66 | 8.45 | 8.21 | 8.66 | 8.43 | 8.25M |
| September 09, 2025 | 8.73 | 8.64 | 8.4 | 8.78 | 8.63 | 8.47M |
| September 08, 2025 | 8.81 | 8.74 | 8.5 | 8.81 | 8.63 | 7.74M |
| September 05, 2025 | 8.8 | 8.84 | 8.84 | 8.95 | 8.77 | 8.17M |
| September 04, 2025 | 8.74 | 8.72 | 8.72 | 8.75 | 8.6 | 6.84M |
| September 03, 2025 | 8.7 | 8.72 | 8.72 | 8.81 | 8.66 | 6.02M |
| September 02, 2025 | 8.61 | 8.75 | 8.75 | 8.83 | 8.58 | 9.36M |
| August 29, 2025 | 8.56 | 8.67 | 8.67 | 8.7 | 8.52 | 10.57M |
| August 28, 2025 | 8.56 | 8.51 | 8.51 | 8.6 | 8.42 | 5.37M |
| August 27, 2025 | 8.59 | 8.55 | 8.55 | 8.66 | 8.52 | 7M |
| August 26, 2025 | 8.5 | 8.58 | 8.58 | 8.65 | 8.47 | 14.1M |
| August 25, 2025 | 8.66 | 8.44 | 8.44 | 8.67 | 8.38 | 7.6M |
| August 22, 2025 | 8.53 | 8.68 | 8.68 | 8.77 | 8.53 | 8.08M |
| August 21, 2025 | 8.3 | 8.5 | 8.5 | 8.53 | 8.29 | 9.55M |
| August 20, 2025 | 8.42 | 8.3 | 8.3 | 8.48 | 8.29 | 9.98M |
| August 19, 2025 | 8.49 | 8.42 | 8.42 | 8.59 | 8.35 | 13.36M |
| August 18, 2025 | 8.36 | 8.46 | 8.46 | 8.49 | 8.32 | 11.07M |
| August 15, 2025 | 8.3 | 8.36 | 8.36 | 8.38 | 8.25 | 8.91M |
| August 14, 2025 | 8.4 | 8.28 | 8.28 | 8.44 | 8.24 | 6.5M |
| August 13, 2025 | 8.29 | 8.5 | 8.5 | 8.53 | 8.29 | 9.86M |
| August 12, 2025 | 8.32 | 8.32 | 8.32 | 8.38 | 8.22 | 8.31M |
| August 11, 2025 | 8.11 | 8.25 | 8.25 | 8.38 | 8.1 | 11.53M |
| August 08, 2025 | 8.02 | 8.04 | 8.04 | 8.1 | 7.97 | 6.01M |
| August 07, 2025 | 8.18 | 8 | 8 | 8.18 | 7.95 | 7.49M |
| August 06, 2025 | 8.07 | 8.05 | 8.05 | 8.19 | 8 | 8.73M |
| August 05, 2025 | 8.04 | 8.03 | 8.03 | 8.18 | 7.96 | 8.8M |
| August 04, 2025 | 7.94 | 8.03 | 8.03 | 8.07 | 7.89 | 8.26M |
| August 01, 2025 | 8.05 | 7.92 | 7.92 | 8.1 | 7.9 | 9.65M |
| July 31, 2025 | 8.08 | 8.05 | 8.05 | 8.38 | 8.02 | 10.7M |
| July 30, 2025 | 8.16 | 8.1 | 8.1 | 8.26 | 8.05 | 12.45M |
| July 29, 2025 | 8.16 | 8.09 | 8.09 | 8.59 | 8 | 21.72M |
| July 28, 2025 | 8.58 | 8.44 | 8.44 | 8.6 | 8.41 | 12.71M |
| July 25, 2025 | 8.75 | 8.58 | 8.58 | 8.76 | 8.5 | 12.49M |