8.53
-0.04(-0.47%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 20, 2026 | 8.46 | 8.53 | 8.53 | 8.64 | 8.4 | 296,736 |
| January 16, 2026 | 8.35 | 8.57 | 8.57 | 8.73 | 8.35 | 419,512 |
| January 15, 2026 | 8.57 | 8.46 | 8.46 | 8.72 | 8.45 | 422,141 |
| January 14, 2026 | 8.42 | 8.63 | 8.63 | 8.71 | 8.39 | 363,903 |
| January 13, 2026 | 8.75 | 8.35 | 8.35 | 8.89 | 8.34 | 441,363 |
| January 12, 2026 | 8.62 | 8.61 | 8.61 | 8.84 | 8.52 | 441,822 |
| January 09, 2026 | 8.76 | 8.62 | 8.62 | 8.79 | 8.29 | 551,042 |
| January 08, 2026 | 8.16 | 8.72 | 8.72 | 8.76 | 8.1 | 645,251 |
| January 07, 2026 | 8.24 | 8.25 | 8.25 | 8.39 | 8.1 | 385,331 |
| January 06, 2026 | 8.09 | 8.19 | 8.19 | 8.22 | 7.99 | 380,144 |
| January 05, 2026 | 7.92 | 8.05 | 8.05 | 8.15 | 7.83 | 681,107 |
| January 02, 2026 | 8.54 | 7.92 | 7.92 | 8.56 | 7.91 | 991,086 |
| December 31, 2025 | 8.36 | 8.55 | 8.55 | 8.57 | 8.33 | 810,663 |
| December 30, 2025 | 8.56 | 8.29 | 8.29 | 8.76 | 8.29 | 359,743 |
| December 29, 2025 | 8.42 | 8.47 | 8.47 | 8.59 | 8.27 | 775,200 |
| December 26, 2025 | 8.52 | 8.5 | 8.5 | 8.57 | 8.35 | 403,900 |
| December 24, 2025 | 8.4 | 8.52 | 8.52 | 8.66 | 8.4 | 333,338 |
| December 23, 2025 | 8.67 | 8.42 | 8.42 | 8.95 | 8.33 | 707,832 |
| December 22, 2025 | 8.52 | 8.49 | 8.49 | 8.71 | 8.38 | 445,700 |
| December 19, 2025 | 8.72 | 8.51 | 8.51 | 8.87 | 8.51 | 1.05M |
| December 18, 2025 | 8.44 | 8.76 | 8.76 | 8.88 | 8.36 | 658,334 |
| December 17, 2025 | 8.27 | 8.3 | 8.3 | 8.6 | 8.25 | 967,062 |
| December 16, 2025 | 8.28 | 8.25 | 8.25 | 8.48 | 8.17 | 555,713 |
| December 15, 2025 | 8.4 | 8.31 | 8.31 | 8.45 | 8.19 | 617,404 |
| December 12, 2025 | 8.4 | 8.3 | 8.3 | 8.56 | 8.26 | 588,604 |
| December 11, 2025 | 7.95 | 8.4 | 8.4 | 8.41 | 7.85 | 737,700 |
| December 10, 2025 | 7.6 | 7.95 | 7.95 | 8.28 | 7.52 | 1.31M |
| December 09, 2025 | 7.34 | 7.64 | 7.64 | 7.68 | 7.28 | 639,538 |
| December 08, 2025 | 7.01 | 7.39 | 7.39 | 7.47 | 6.97 | 825,813 |
| December 05, 2025 | 6.92 | 6.89 | 6.89 | 7.08 | 6.83 | 430,647 |
| December 04, 2025 | 6.73 | 6.94 | 6.94 | 6.98 | 6.64 | 658,200 |
| December 03, 2025 | 6.51 | 6.86 | 6.86 | 6.97 | 6.37 | 809,509 |
| December 02, 2025 | 6.56 | 6.43 | 6.43 | 6.72 | 6.41 | 486,300 |
| December 01, 2025 | 6.56 | 6.71 | 6.51 | 6.98 | 6.51 | 1.23M |
| November 28, 2025 | 6.52 | 6.63 | 6.63 | 6.83 | 6.47 | 371,971 |
| November 26, 2025 | 6.12 | 6.54 | 6.54 | 6.58 | 6 | 919,820 |
| November 25, 2025 | 5.91 | 6.23 | 6.23 | 6.3 | 5.88 | 810,195 |
| November 24, 2025 | 5.78 | 5.88 | 5.88 | 6 | 5.61 | 1.03M |
| November 21, 2025 | 5.63 | 5.81 | 5.81 | 5.91 | 5.57 | 600,140 |
| November 20, 2025 | 6.03 | 5.62 | 5.62 | 6.16 | 5.57 | 859,722 |
| November 19, 2025 | 6.12 | 5.98 | 5.98 | 6.24 | 5.96 | 507,923 |
| November 18, 2025 | 6.18 | 6.12 | 6.12 | 6.27 | 6 | 546,316 |
| November 17, 2025 | 6.56 | 6.22 | 6.22 | 6.66 | 6.16 | 494,300 |
| November 14, 2025 | 6.46 | 6.55 | 6.55 | 6.6 | 6.38 | 494,087 |
| November 13, 2025 | 6.7 | 6.47 | 6.47 | 6.7 | 6.27 | 692,606 |
| November 12, 2025 | 6.67 | 6.75 | 6.75 | 6.85 | 6.62 | 499,800 |
| November 11, 2025 | 6.57 | 6.71 | 6.71 | 7.18 | 6.56 | 1.04M |
| November 10, 2025 | 6.53 | 6.55 | 6.55 | 7.13 | 6.37 | 2M |
| November 07, 2025 | 5.71 | 6.45 | 6.45 | 6.48 | 5.62 | 2.28M |
| November 06, 2025 | 5.28 | 5.28 | 5.28 | 5.39 | 5.17 | 671,753 |
| November 05, 2025 | 5.11 | 5.3 | 5.3 | 5.4 | 5.04 | 634,350 |
| November 04, 2025 | 5.09 | 5.04 | 5.04 | 5.21 | 5.01 | 636,200 |
| November 03, 2025 | 5.07 | 5.17 | 5.17 | 5.19 | 5 | 906,345 |
| October 31, 2025 | 5.06 | 5.02 | 5.02 | 5.24 | 5.02 | 755,847 |
| October 30, 2025 | 5.44 | 5.09 | 5.09 | 5.47 | 5.07 | 505,056 |
| October 29, 2025 | 5.25 | 5.33 | 5.33 | 5.59 | 5.2 | 669,900 |
| October 28, 2025 | 5.52 | 5.32 | 5.32 | 5.6 | 5.3 | 743,403 |
| October 27, 2025 | 5.88 | 5.53 | 5.53 | 5.93 | 5.51 | 749,873 |
| October 24, 2025 | 5.55 | 5.85 | 5.85 | 5.99 | 5.54 | 771,500 |
| October 23, 2025 | 5.56 | 5.55 | 5.55 | 5.6 | 5.31 | 820,736 |