8.16
+0.02999985(+0.37%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 8.16 | 8.16 | 8.16 | 8.18 | 8.06 | 6.59M |
| December 11, 2025 | 8.06 | 8.13 | 8.13 | 8.16 | 8.06 | 4.82M |
| December 10, 2025 | 8 | 8.1 | 8.1 | 8.15 | 7.98 | 9.46M |
| December 09, 2025 | 8.04 | 8 | 8 | 8.1 | 7.97 | 5.16M |
| December 08, 2025 | 8.15 | 8.03 | 8.03 | 8.15 | 8.01 | 5.49M |
| December 05, 2025 | 8.12 | 8.18 | 8.18 | 8.18 | 8.09 | 6.43M |
| December 04, 2025 | 8.17 | 8.11 | 8.11 | 8.21 | 8.1 | 3.59M |
| December 03, 2025 | 8.15 | 8.14 | 8.14 | 8.27 | 8.12 | 4.82M |
| December 02, 2025 | 8.16 | 8.12 | 8.12 | 8.2 | 8.11 | 8.24M |
| December 01, 2025 | 8.16 | 8.1 | 8.1 | 8.26 | 8.09 | 9.51M |
| November 28, 2025 | 8.18 | 8.25 | 8.25 | 8.27 | 8.15 | 3.97M |
| November 26, 2025 | 8.07 | 8.16 | 8.16 | 8.2 | 8.05 | 7.09M |
| November 25, 2025 | 7.89 | 8.07 | 8.07 | 8.07 | 7.89 | 5.87M |
| November 24, 2025 | 7.91 | 7.89 | 7.89 | 7.93 | 7.85 | 8.49M |
| November 21, 2025 | 7.82 | 7.9 | 7.9 | 7.97 | 7.79 | 6.21M |
| November 20, 2025 | 7.9 | 7.8 | 7.8 | 7.95 | 7.79 | 6.14M |
| November 19, 2025 | 8 | 7.86 | 7.86 | 8.05 | 7.85 | 5.71M |
| November 18, 2025 | 8 | 7.97 | 7.97 | 8.06 | 7.95 | 5.21M |
| November 17, 2025 | 8.25 | 8.03 | 8.03 | 8.26 | 8.02 | 6.32M |
| November 14, 2025 | 8.37 | 8.26 | 8.26 | 8.4 | 8.24 | 6.73M |
| November 13, 2025 | 8.31 | 8.38 | 8.38 | 8.49 | 8.31 | 9.89M |
| November 12, 2025 | 8.13 | 8.31 | 8.31 | 8.32 | 8.12 | 7.67M |
| November 11, 2025 | 8.18 | 8.12 | 8.12 | 8.21 | 8.1 | 6.78M |
| November 10, 2025 | 8.28 | 8.13 | 8.13 | 8.35 | 8.11 | 9.32M |
| November 07, 2025 | 8.14 | 8.27 | 8.27 | 8.28 | 8.11 | 8.98M |
| November 06, 2025 | 8.12 | 8.16 | 8.16 | 8.2 | 8.06 | 9.55M |
| November 05, 2025 | 8.08 | 8.12 | 8.12 | 8.19 | 7.99 | 12.93M |
| November 04, 2025 | 8.48 | 8.08 | 8.08 | 8.55 | 7.76 | 16.34M |
| November 03, 2025 | 8.88 | 8.79 | 8.79 | 8.89 | 8.69 | 10.06M |
| October 31, 2025 | 8.75 | 8.84 | 8.84 | 8.86 | 8.7 | 5.7M |
| October 30, 2025 | 8.59 | 8.74 | 8.74 | 8.76 | 8.57 | 6.81M |
| October 29, 2025 | 8.64 | 8.59 | 8.59 | 8.65 | 8.54 | 5.53M |
| October 28, 2025 | 8.75 | 8.71 | 8.71 | 8.76 | 8.66 | 4.8M |
| October 27, 2025 | 8.79 | 8.74 | 8.74 | 8.85 | 8.73 | 5.67M |
| October 24, 2025 | 8.77 | 8.76 | 8.76 | 8.79 | 8.74 | 4.28M |
| October 23, 2025 | 8.75 | 8.71 | 8.71 | 8.81 | 8.67 | 5.22M |
| October 22, 2025 | 8.7 | 8.75 | 8.75 | 8.77 | 8.65 | 6.87M |
| October 21, 2025 | 8.57 | 8.7 | 8.7 | 8.72 | 8.57 | 5.86M |
| October 20, 2025 | 8.64 | 8.57 | 8.57 | 8.67 | 8.56 | 5.44M |
| October 17, 2025 | 8.51 | 8.62 | 8.62 | 8.63 | 8.48 | 6.88M |
| October 16, 2025 | 8.59 | 8.53 | 8.53 | 8.61 | 8.48 | 5.97M |
| October 15, 2025 | 8.57 | 8.6 | 8.6 | 8.69 | 8.55 | 6.6M |
| October 14, 2025 | 8.45 | 8.55 | 8.55 | 8.57 | 8.45 | 7.46M |
| October 13, 2025 | 8.5 | 8.51 | 8.51 | 8.53 | 8.43 | 6.71M |
| October 10, 2025 | 8.61 | 8.37 | 8.37 | 8.7 | 8.37 | 7.76M |
| October 09, 2025 | 8.62 | 8.63 | 8.63 | 8.67 | 8.59 | 6.13M |
| October 08, 2025 | 8.67 | 8.65 | 8.65 | 8.72 | 8.6 | 7.15M |
| October 07, 2025 | 8.7 | 8.58 | 8.58 | 8.74 | 8.53 | 7.35M |
| October 06, 2025 | 8.82 | 8.71 | 8.71 | 8.84 | 8.68 | 6.29M |
| October 03, 2025 | 8.76 | 8.8 | 8.8 | 8.85 | 8.75 | 5.81M |
| October 02, 2025 | 8.67 | 8.75 | 8.75 | 8.76 | 8.62 | 8.31M |
| October 01, 2025 | 8.69 | 8.68 | 8.68 | 8.86 | 8.64 | 8.91M |
| September 30, 2025 | 8.78 | 8.71 | 8.71 | 8.78 | 8.66 | 7.29M |
| September 29, 2025 | 8.82 | 8.79 | 8.79 | 8.86 | 8.76 | 5.5M |
| September 26, 2025 | 8.65 | 8.81 | 8.81 | 8.81 | 8.62 | 9.36M |
| September 25, 2025 | 8.55 | 8.6 | 8.6 | 8.63 | 8.49 | 8.52M |
| September 24, 2025 | 8.61 | 8.59 | 8.59 | 8.64 | 8.55 | 7.83M |
| September 23, 2025 | 8.76 | 8.58 | 8.58 | 8.81 | 8.58 | 7.21M |
| September 22, 2025 | 8.59 | 8.74 | 8.74 | 8.78 | 8.57 | 11.47M |
| September 19, 2025 | 8.69 | 8.57 | 8.57 | 8.72 | 8.55 | 22.31M |