8.29
+0.18(+2.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.11 | 8.28 | 8.28 | 8.29 | 8 | 153,973 |
| December 03, 2025 | 8.07 | 8.11 | 8.11 | 8.17 | 8.07 | 237,800 |
| December 02, 2025 | 7.96 | 8.06 | 8.06 | 8.16 | 7.89 | 88,435 |
| December 01, 2025 | 7.95 | 7.92 | 7.92 | 8.05 | 7.9 | 36,600 |
| November 28, 2025 | 8.02 | 8 | 8 | 8.2 | 7.95 | 27,918 |
| November 26, 2025 | 7.99 | 8.05 | 8.05 | 8.09 | 7.99 | 59,400 |
| November 25, 2025 | 7.84 | 8.03 | 8.03 | 8.13 | 7.84 | 75,400 |
| November 24, 2025 | 7.98 | 7.79 | 7.79 | 8.07 | 7.67 | 175,327 |
| November 21, 2025 | 7.69 | 8 | 8 | 8.03 | 7.63 | 118,116 |
| November 20, 2025 | 8.02 | 7.69 | 7.69 | 8.03 | 7.66 | 101,600 |
| November 19, 2025 | 7.74 | 7.97 | 7.97 | 8.02 | 7.73 | 151,311 |
| November 18, 2025 | 7.92 | 7.74 | 7.74 | 7.97 | 7.63 | 123,608 |
| November 17, 2025 | 8.14 | 7.99 | 7.99 | 8.19 | 7.95 | 100,658 |
| November 14, 2025 | 8.08 | 8.16 | 8.16 | 8.22 | 8.05 | 57,100 |
| November 13, 2025 | 8.19 | 8.15 | 8.15 | 8.27 | 8.09 | 122,119 |
| November 12, 2025 | 8.31 | 8.2 | 8.2 | 8.38 | 8.15 | 82,800 |
| November 11, 2025 | 8.06 | 8.31 | 8.31 | 8.4 | 8.05 | 86,000 |
| November 10, 2025 | 8.1 | 8.16 | 8.16 | 8.23 | 8.03 | 76,714 |
| November 07, 2025 | 8.16 | 8.07 | 8.07 | 8.22 | 7.94 | 90,800 |
| November 06, 2025 | 8.21 | 8.16 | 8.16 | 8.23 | 8.04 | 83,080 |
| November 05, 2025 | 8.15 | 8.24 | 8.24 | 8.3 | 8.15 | 69,300 |
| November 04, 2025 | 8.39 | 8.16 | 8.16 | 8.4 | 8.07 | 145,800 |
| November 03, 2025 | 8.91 | 8.46 | 8.46 | 8.91 | 8.26 | 164,000 |
| October 31, 2025 | 8.2 | 8.85 | 8.85 | 8.85 | 8.01 | 215,426 |
| October 30, 2025 | 8.05 | 8.12 | 8.12 | 8.31 | 8.01 | 82,759 |
| October 29, 2025 | 8.21 | 8.14 | 8.14 | 8.25 | 8.02 | 102,516 |
| October 28, 2025 | 8.32 | 8.2 | 8.2 | 8.45 | 8.2 | 86,814 |
| October 27, 2025 | 8.51 | 8.34 | 8.34 | 8.74 | 8.34 | 109,100 |
| October 24, 2025 | 8.54 | 8.51 | 8.51 | 8.62 | 8.46 | 41,226 |
| October 23, 2025 | 8.54 | 8.46 | 8.46 | 8.6 | 8.44 | 54,000 |
| October 22, 2025 | 8.53 | 8.53 | 8.53 | 8.56 | 8.47 | 64,243 |
| October 21, 2025 | 8.6 | 8.57 | 8.57 | 8.68 | 8.56 | 65,633 |
| October 20, 2025 | 8.46 | 8.6 | 8.6 | 8.69 | 8.38 | 94,720 |
| October 17, 2025 | 8.42 | 8.37 | 8.37 | 8.46 | 8.29 | 93,300 |
| October 16, 2025 | 8.53 | 8.46 | 8.46 | 8.67 | 8.43 | 102,700 |
| October 15, 2025 | 8.38 | 8.55 | 8.55 | 8.55 | 8.38 | 74,517 |
| October 14, 2025 | 8.11 | 8.35 | 8.35 | 8.44 | 8.1 | 54,902 |
| October 13, 2025 | 8.14 | 8.22 | 8.22 | 8.25 | 8.09 | 56,300 |
| October 10, 2025 | 8.24 | 8.06 | 8.06 | 8.32 | 8 | 161,836 |
| October 09, 2025 | 8.34 | 8.26 | 8.26 | 8.45 | 8.18 | 62,615 |
| October 08, 2025 | 8.16 | 8.35 | 8.35 | 8.37 | 8.16 | 62,200 |
| October 07, 2025 | 8.35 | 8.15 | 8.15 | 8.49 | 8.05 | 78,973 |
| October 06, 2025 | 8.32 | 8.31 | 8.31 | 8.47 | 8.23 | 101,747 |
| October 03, 2025 | 8.16 | 8.32 | 8.32 | 8.32 | 8.1 | 69,800 |
| October 02, 2025 | 8.05 | 8.16 | 8.16 | 8.18 | 8 | 112,200 |
| October 01, 2025 | 8.14 | 8.03 | 8.03 | 8.19 | 7.99 | 148,720 |
| September 30, 2025 | 8.2 | 8.2 | 8.2 | 8.3 | 8.11 | 127,925 |
| September 29, 2025 | 8.19 | 8.24 | 8.24 | 8.28 | 8.07 | 92,500 |
| September 26, 2025 | 8.14 | 8.16 | 8.16 | 8.21 | 8.1 | 54,415 |
| September 25, 2025 | 8.11 | 8.1 | 8.1 | 8.2 | 8.05 | 59,500 |
| September 24, 2025 | 8.05 | 8.15 | 8.15 | 8.29 | 8.04 | 90,160 |
| September 23, 2025 | 8.07 | 8.1 | 8.1 | 8.19 | 8.06 | 45,846 |
| September 22, 2025 | 7.8 | 8.09 | 8.09 | 8.18 | 7.76 | 88,300 |
| September 19, 2025 | 8.05 | 7.81 | 7.81 | 8.31 | 7.81 | 222,500 |
| September 18, 2025 | 7.91 | 8.1 | 8.1 | 8.1 | 7.91 | 170,400 |
| September 17, 2025 | 8.09 | 7.84 | 7.84 | 8.09 | 7.81 | 96,500 |
| September 16, 2025 | 7.96 | 8.04 | 8.04 | 8.05 | 7.82 | 167,900 |
| September 15, 2025 | 7.84 | 8.01 | 8.01 | 8.02 | 7.82 | 78,195 |
| September 12, 2025 | 7.95 | 7.83 | 7.83 | 8.01 | 7.81 | 99,547 |
| September 11, 2025 | 7.93 | 8.03 | 8.03 | 8.1 | 7.93 | 59,200 |