8.53
+0.045(+0.53%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 8.5 | 8.52 | 8.52 | 8.56 | 8.35 | 793,804 |
| November 07, 2025 | 8.45 | 8.48 | 8.48 | 8.6 | 8.43 | 794,300 |
| November 06, 2025 | 8.49 | 8.48 | 8.48 | 8.53 | 8.38 | 672,600 |
| November 05, 2025 | 8.35 | 8.5 | 8.5 | 8.5 | 8.31 | 616,848 |
| November 04, 2025 | 8.39 | 8.33 | 8.33 | 8.48 | 8.29 | 661,238 |
| November 03, 2025 | 8.5 | 8.46 | 8.46 | 8.5 | 8.3 | 805,500 |
| October 31, 2025 | 8.43 | 8.47 | 8.47 | 8.49 | 8.34 | 674,100 |
| October 30, 2025 | 8.27 | 8.43 | 8.43 | 8.44 | 8.27 | 589,938 |
| October 29, 2025 | 8.45 | 8.3 | 8.3 | 8.45 | 8.26 | 994,701 |
| October 28, 2025 | 8.55 | 8.45 | 8.45 | 8.59 | 8.44 | 336,552 |
| October 27, 2025 | 8.55 | 8.56 | 8.56 | 8.58 | 8.47 | 541,254 |
| October 24, 2025 | 8.55 | 8.51 | 8.51 | 8.57 | 8.5 | 359,931 |
| October 23, 2025 | 8.47 | 8.51 | 8.51 | 8.65 | 8.46 | 659,200 |
| October 22, 2025 | 8.45 | 8.48 | 8.48 | 8.49 | 8.36 | 701,300 |
| October 21, 2025 | 8.39 | 8.46 | 8.46 | 8.51 | 8.35 | 447,600 |
| October 20, 2025 | 8.3 | 8.38 | 8.38 | 8.38 | 8.27 | 550,520 |
| October 17, 2025 | 8.21 | 8.27 | 8.27 | 8.32 | 8.18 | 647,300 |
| October 16, 2025 | 8.41 | 8.25 | 8.25 | 8.47 | 8.2 | 1.07M |
| October 15, 2025 | 8.41 | 8.39 | 8.39 | 8.45 | 8.28 | 1.14M |
| October 14, 2025 | 8.31 | 8.38 | 8.38 | 8.43 | 8.28 | 788,700 |
| October 13, 2025 | 8.37 | 8.37 | 8.37 | 8.4 | 8.31 | 686,207 |
| October 10, 2025 | 8.49 | 8.33 | 8.33 | 8.49 | 8.3 | 789,953 |
| October 09, 2025 | 8.5 | 8.43 | 8.43 | 8.5 | 8.4 | 537,254 |
| October 08, 2025 | 8.41 | 8.51 | 8.51 | 8.52 | 8.33 | 733,053 |
| October 07, 2025 | 8.5 | 8.35 | 8.35 | 8.55 | 8.34 | 1.75M |
| October 06, 2025 | 8.42 | 8.41 | 8.41 | 8.44 | 8.32 | 886,200 |
| October 03, 2025 | 8.51 | 8.42 | 8.42 | 8.61 | 8.39 | 910,500 |
| October 02, 2025 | 8.47 | 8.48 | 8.48 | 8.49 | 8.38 | 906,613 |
| October 01, 2025 | 8.49 | 8.43 | 8.43 | 8.54 | 8.37 | 1.23M |
| September 30, 2025 | 8.58 | 8.52 | 8.52 | 8.63 | 8.47 | 901,417 |
| September 29, 2025 | 8.73 | 8.59 | 8.59 | 8.74 | 8.53 | 1.62M |
| September 26, 2025 | 8.64 | 8.67 | 8.67 | 8.7 | 8.61 | 637,152 |
| September 25, 2025 | 8.69 | 8.65 | 8.65 | 8.7 | 8.55 | 983,800 |
| September 24, 2025 | 8.81 | 8.71 | 8.71 | 8.88 | 8.66 | 1.12M |
| September 23, 2025 | 8.85 | 8.84 | 8.84 | 8.87 | 8.78 | 944,839 |
| September 22, 2025 | 8.79 | 8.83 | 8.83 | 8.87 | 8.71 | 791,812 |
| September 19, 2025 | 9.02 | 8.81 | 8.81 | 9.02 | 8.76 | 1.58M |
| September 18, 2025 | 8.8 | 8.99 | 8.99 | 9.03 | 8.78 | 1.44M |
| September 17, 2025 | 8.81 | 8.76 | 8.76 | 8.9 | 8.69 | 1.43M |
| September 16, 2025 | 8.75 | 8.79 | 8.79 | 8.8 | 8.62 | 1.1M |
| September 15, 2025 | 8.74 | 8.73 | 8.73 | 8.9 | 8.67 | 1.42M |
| September 12, 2025 | 8.7 | 8.65 | 8.65 | 8.7 | 8.54 | 1.17M |
| September 11, 2025 | 8.51 | 8.69 | 8.69 | 8.7 | 8.42 | 871,300 |
| September 10, 2025 | 8.57 | 8.48 | 8.48 | 8.65 | 8.48 | 1.35M |
| September 09, 2025 | 8.79 | 8.64 | 8.64 | 8.88 | 8.57 | 1.6M |
| September 08, 2025 | 8.96 | 8.8 | 8.8 | 9 | 8.79 | 1.78M |
| September 05, 2025 | 9.1 | 8.95 | 8.95 | 9.19 | 8.92 | 1.08M |
| September 04, 2025 | 9.08 | 9.06 | 9.06 | 9.11 | 8.99 | 838,622 |
| September 03, 2025 | 8.94 | 9.16 | 9.16 | 9.17 | 8.94 | 901,103 |
| September 02, 2025 | 8.96 | 8.97 | 8.97 | 9.11 | 8.92 | 1.15M |
| August 29, 2025 | 9.2 | 9.09 | 9.09 | 9.2 | 9.01 | 746,171 |
| August 28, 2025 | 9.14 | 9.14 | 9.14 | 9.2 | 9.06 | 940,513 |
| August 27, 2025 | 9.05 | 9.12 | 9.12 | 9.15 | 8.99 | 1.04M |
| August 26, 2025 | 9.05 | 9 | 9 | 9.14 | 8.97 | 1.31M |
| August 25, 2025 | 9.05 | 9.05 | 9.05 | 9.08 | 8.98 | 1.43M |
| August 22, 2025 | 8.85 | 8.97 | 8.97 | 9.05 | 8.82 | 1.99M |
| August 21, 2025 | 8.58 | 8.83 | 8.83 | 8.92 | 8.55 | 1.18M |
| August 20, 2025 | 8.67 | 8.59 | 8.59 | 8.75 | 8.49 | 864,400 |
| August 19, 2025 | 8.81 | 8.72 | 8.72 | 8.81 | 8.51 | 1.13M |
| August 18, 2025 | 8.67 | 8.8 | 8.8 | 9.16 | 8.65 | 5.18M |