8.42
-0.38(-4.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.4 | 8.42 | 8.42 | 8.71 | 8.3 | 110,883 |
| October 16, 2025 | 8.69 | 8.8 | 8.8 | 9.06 | 8.28 | 345,222 |
| October 15, 2025 | 7.84 | 8.31 | 8.31 | 8.6 | 7.84 | 429,020 |
| October 14, 2025 | 7.48 | 7.58 | 7.58 | 7.61 | 7.42 | 133,545 |
| October 13, 2025 | 7.35 | 7.66 | 7.66 | 7.77 | 7.24 | 335,147 |
| October 10, 2025 | 7.77 | 7.14 | 7.14 | 7.86 | 7.02 | 239,203 |
| October 09, 2025 | 7.86 | 7.77 | 7.77 | 7.9 | 7.61 | 206,329 |
| October 08, 2025 | 7.83 | 7.9 | 7.9 | 7.98 | 7.8 | 226,119 |
| October 07, 2025 | 8.22 | 7.76 | 7.76 | 8.24 | 7.66 | 391,300 |
| October 06, 2025 | 8.29 | 8.23 | 8.23 | 8.47 | 8.18 | 291,300 |
| October 03, 2025 | 8.81 | 8.24 | 8.24 | 8.95 | 8.1 | 279,300 |
| October 02, 2025 | 9 | 8.77 | 8.77 | 9.08 | 8.62 | 320,400 |
| October 01, 2025 | 9 | 8.88 | 8.88 | 9.28 | 8.77 | 318,500 |
| September 30, 2025 | 9.32 | 9.06 | 9.06 | 9.41 | 9 | 364,600 |
| September 29, 2025 | 9.25 | 9.31 | 9.31 | 9.31 | 8.9 | 383,227 |
| September 26, 2025 | 8.98 | 9 | 9 | 9.06 | 8.71 | 282,900 |
| September 25, 2025 | 9 | 8.9 | 8.9 | 9.24 | 8.83 | 270,700 |
| September 24, 2025 | 9.31 | 9.01 | 9.01 | 9.61 | 8.9 | 506,310 |
| September 23, 2025 | 9.76 | 9.24 | 9.24 | 9.77 | 9.21 | 183,700 |
| September 22, 2025 | 9.84 | 9.86 | 9.86 | 10.11 | 9.62 | 465,400 |
| September 19, 2025 | 10.08 | 9.92 | 9.92 | 10.28 | 9.9 | 228,535 |
| September 18, 2025 | 9.92 | 10.11 | 10.11 | 10.11 | 9.75 | 366,873 |
| September 17, 2025 | 9.76 | 9.98 | 9.98 | 10.14 | 9.5 | 855,729 |
| September 16, 2025 | 10 | 9.68 | 9.68 | 10.24 | 9.6 | 254,415 |
| September 15, 2025 | 10.18 | 10.07 | 10.07 | 10.19 | 9.72 | 413,000 |
| September 12, 2025 | 10.59 | 10.18 | 10.18 | 10.59 | 10.03 | 246,006 |
| September 11, 2025 | 10.13 | 10.6 | 10.6 | 10.7 | 10.01 | 457,147 |
| September 10, 2025 | 10.35 | 10.22 | 10.22 | 10.41 | 10.07 | 148,324 |
| September 09, 2025 | 10.16 | 10.34 | 10.34 | 10.43 | 9.88 | 482,622 |
| September 08, 2025 | 9.39 | 10.21 | 10.21 | 10.24 | 9.1 | 338,432 |
| September 05, 2025 | 9.02 | 9.39 | 9.39 | 9.45 | 8.97 | 504,918 |
| September 04, 2025 | 9.34 | 8.79 | 8.79 | 9.34 | 8.64 | 446,431 |
| September 03, 2025 | 9.55 | 9.3 | 9.3 | 9.73 | 9.24 | 189,911 |
| September 02, 2025 | 9.35 | 9.64 | 9.64 | 9.84 | 9.21 | 440,000 |
| August 29, 2025 | 9.61 | 9.34 | 9.34 | 9.68 | 9.16 | 445,000 |
| August 28, 2025 | 9.67 | 9.66 | 9.66 | 9.86 | 9.45 | 151,686 |
| August 27, 2025 | 9.64 | 9.63 | 9.63 | 9.66 | 9.4 | 200,800 |
| August 26, 2025 | 9.84 | 9.72 | 9.72 | 10.06 | 9.53 | 133,100 |
| August 25, 2025 | 10.4 | 9.9 | 9.9 | 10.59 | 9.5 | 691,919 |
| August 22, 2025 | 9.54 | 10.24 | 10.24 | 10.4 | 9.3 | 994,100 |
| August 21, 2025 | 9.25 | 9.6 | 9.6 | 10.07 | 9.19 | 823,352 |
| August 20, 2025 | 9.38 | 9.54 | 9.54 | 9.74 | 9.16 | 286,299 |
| August 19, 2025 | 9 | 9.48 | 9.48 | 9.56 | 9 | 766,803 |
| August 18, 2025 | 9.51 | 8.99 | 8.99 | 9.67 | 8.9 | 322,635 |
| August 15, 2025 | 9.52 | 9.43 | 9.43 | 9.99 | 9.41 | 1.07M |
| August 14, 2025 | 9.04 | 9.5 | 9.5 | 9.54 | 8.8 | 574,603 |
| August 13, 2025 | 9.38 | 9.3 | 9.3 | 10.16 | 9.28 | 991,249 |
| August 12, 2025 | 8.95 | 9.22 | 9.22 | 9.35 | 8.85 | 553,046 |
| August 11, 2025 | 9.24 | 8.94 | 8.94 | 9.48 | 8.88 | 480,104 |
| August 08, 2025 | 9.04 | 9.18 | 9.18 | 9.44 | 8.91 | 297,500 |
| August 07, 2025 | 9.25 | 9.03 | 9.03 | 9.38 | 8.9 | 188,427 |
| August 06, 2025 | 8.73 | 9.11 | 9.11 | 9.18 | 8.55 | 249,963 |
| August 05, 2025 | 9.05 | 8.71 | 8.71 | 9.1 | 8.67 | 507,500 |
| August 04, 2025 | 9.01 | 9.11 | 9.11 | 9.88 | 9 | 484,606 |
| August 01, 2025 | 8.7 | 8.69 | 8.69 | 8.9 | 8.4 | 198,727 |
| July 31, 2025 | 8.84 | 8.91 | 8.91 | 9.01 | 8.55 | 622,500 |
| July 30, 2025 | 8.93 | 9 | 9 | 9.09 | 8.8 | 206,124 |
| July 29, 2025 | 8.48 | 8.92 | 8.92 | 9.07 | 8.45 | 906,000 |
| July 28, 2025 | 8.23 | 8.5 | 8.5 | 8.7 | 8.03 | 289,900 |
| July 25, 2025 | 8.74 | 8.21 | 8.21 | 8.95 | 8.21 | 299,416 |