8.32
-0.14(-1.65%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.44 | 8.32 | 8.32 | 8.49 | 8.32 | 15.93M |
| December 03, 2025 | 8.41 | 8.46 | 8.46 | 8.49 | 8.41 | 20.16M |
| December 02, 2025 | 8.56 | 8.4 | 8.4 | 8.56 | 8.31 | 19.72M |
| December 01, 2025 | 8.53 | 8.54 | 8.54 | 8.59 | 8.51 | 18.12M |
| November 28, 2025 | 8.46 | 8.52 | 8.52 | 8.58 | 8.43 | 8.65M |
| November 26, 2025 | 8.51 | 8.62 | 8.62 | 8.65 | 8.5 | 18.5M |
| November 25, 2025 | 8.52 | 8.51 | 8.51 | 8.57 | 8.46 | 34.85M |
| November 24, 2025 | 8.49 | 8.47 | 8.47 | 8.55 | 8.42 | 40.15M |
| November 21, 2025 | 8.4 | 8.5 | 8.5 | 8.57 | 8.36 | 30.93M |
| November 20, 2025 | 8.43 | 8.36 | 8.36 | 8.51 | 8.36 | 19.93M |
| November 19, 2025 | 8.48 | 8.42 | 8.42 | 8.49 | 8.36 | 17.81M |
| November 18, 2025 | 8.44 | 8.46 | 8.46 | 8.48 | 8.35 | 23.56M |
| November 17, 2025 | 8.47 | 8.45 | 8.45 | 8.5 | 8.41 | 23.22M |
| November 14, 2025 | 8.5 | 8.48 | 8.48 | 8.58 | 8.42 | 21.57M |
| November 13, 2025 | 8.55 | 8.58 | 8.58 | 8.75 | 8.53 | 28.84M |
| November 12, 2025 | 8.52 | 8.41 | 8.41 | 8.55 | 8.41 | 18.2M |
| November 11, 2025 | 8.46 | 8.46 | 8.46 | 8.53 | 8.44 | 19.33M |
| November 10, 2025 | 8.42 | 8.43 | 8.43 | 8.46 | 8.32 | 26.37M |
| November 07, 2025 | 8.25 | 8.37 | 8.37 | 8.37 | 8.17 | 21.73M |
| November 06, 2025 | 8.31 | 8.22 | 8.22 | 8.57 | 8.13 | 42.48M |
| November 05, 2025 | 7.92 | 8.07 | 8.07 | 8.13 | 7.87 | 47.04M |
| November 04, 2025 | 7.78 | 7.87 | 7.87 | 7.95 | 7.75 | 31.12M |
| November 03, 2025 | 7.84 | 7.86 | 7.86 | 7.89 | 7.76 | 32.8M |
| October 31, 2025 | 7.8 | 7.9 | 7.9 | 7.91 | 7.67 | 38.64M |
| October 30, 2025 | 7.93 | 7.85 | 7.85 | 8.04 | 7.83 | 36.35M |
| October 29, 2025 | 8.29 | 8 | 8 | 8.3 | 7.93 | 39.28M |
| October 28, 2025 | 8.27 | 8.35 | 8.35 | 8.41 | 8.23 | 34.92M |
| October 27, 2025 | 8.18 | 8.27 | 8.27 | 8.28 | 8.17 | 23.24M |
| October 24, 2025 | 8.27 | 8.14 | 8.14 | 8.28 | 8.11 | 18.81M |
| October 23, 2025 | 8.17 | 8.23 | 8.23 | 8.24 | 8.11 | 17.72M |
| October 22, 2025 | 8.14 | 8.14 | 8.14 | 8.25 | 8.14 | 19.62M |
| October 21, 2025 | 8.15 | 8.14 | 8.14 | 8.18 | 8.11 | 11.95M |
| October 20, 2025 | 8.15 | 8.15 | 8.15 | 8.17 | 8.11 | 11.49M |
| October 17, 2025 | 8.14 | 8.15 | 8.15 | 8.2 | 8.09 | 17.32M |
| October 16, 2025 | 8.06 | 8.14 | 8.14 | 8.19 | 8.02 | 30.38M |
| October 15, 2025 | 8.13 | 8.05 | 8.05 | 8.16 | 8.01 | 14.48M |
| October 14, 2025 | 7.91 | 8.1 | 8.1 | 8.16 | 7.89 | 22.19M |
| October 13, 2025 | 8.02 | 7.98 | 7.98 | 8.19 | 7.97 | 23.24M |
| October 10, 2025 | 7.93 | 7.93 | 7.93 | 8.11 | 7.9 | 25.64M |
| October 09, 2025 | 8 | 7.82 | 7.82 | 8.01 | 7.81 | 18.69M |
| October 08, 2025 | 7.99 | 7.97 | 7.97 | 8.03 | 7.96 | 11.42M |
| October 07, 2025 | 8.08 | 7.96 | 7.96 | 8.12 | 7.94 | 15.53M |
| October 06, 2025 | 8.16 | 8.07 | 8.07 | 8.19 | 8.06 | 12.46M |
| October 03, 2025 | 8.2 | 8.18 | 8.18 | 8.25 | 8.14 | 14.49M |
| October 02, 2025 | 8.19 | 8.23 | 8.23 | 8.25 | 8.15 | 16.1M |
| October 01, 2025 | 8.16 | 8.19 | 8.19 | 8.24 | 8.14 | 15.03M |
| September 30, 2025 | 8.11 | 8.18 | 8.18 | 8.18 | 8.1 | 23.55M |
| September 29, 2025 | 8.08 | 8.14 | 8.14 | 8.17 | 8 | 17.99M |
| September 26, 2025 | 7.99 | 8.05 | 8.05 | 8.07 | 7.96 | 19.77M |
| September 25, 2025 | 7.96 | 7.97 | 7.97 | 8.03 | 7.9 | 26.56M |
| September 24, 2025 | 8.07 | 7.98 | 7.98 | 8.1 | 7.97 | 29.2M |
| September 23, 2025 | 8.26 | 8.09 | 8.09 | 8.28 | 8.07 | 30.72M |
| September 22, 2025 | 8.31 | 8.25 | 8.25 | 8.32 | 8.22 | 23.58M |
| September 19, 2025 | 8.3 | 8.26 | 8.26 | 8.35 | 8.23 | 21.63M |
| September 18, 2025 | 8.3 | 8.31 | 8.31 | 8.39 | 8.27 | 17.24M |
| September 17, 2025 | 8.38 | 8.28 | 8.28 | 8.48 | 8.25 | 21.75M |
| September 16, 2025 | 8.3 | 8.39 | 8.39 | 8.41 | 8.27 | 24.8M |
| September 15, 2025 | 8.32 | 8.28 | 8.28 | 8.35 | 8.19 | 24.27M |
| September 12, 2025 | 8.3 | 8.28 | 8.28 | 8.36 | 8.27 | 12.94M |
| September 11, 2025 | 8.21 | 8.33 | 8.33 | 8.36 | 8.21 | 25.28M |