8.69
-0.13(-1.47%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.84 | 8.69 | 8.69 | 8.94 | 8.64 | 83,751 |
| January 13, 2026 | 8.8 | 8.82 | 8.82 | 8.9 | 8.8 | 77,800 |
| January 12, 2026 | 8.79 | 8.83 | 8.83 | 8.89 | 8.71 | 61,637 |
| January 09, 2026 | 8.86 | 8.85 | 8.85 | 8.95 | 8.77 | 55,500 |
| January 08, 2026 | 9.02 | 8.86 | 8.86 | 9.02 | 8.78 | 62,304 |
| January 07, 2026 | 9.09 | 9.08 | 9.08 | 9.21 | 8.96 | 113,537 |
| January 06, 2026 | 8.95 | 9.06 | 9.06 | 9.12 | 8.91 | 79,203 |
| January 05, 2026 | 8.82 | 8.98 | 8.98 | 9.07 | 8.82 | 89,042 |
| January 02, 2026 | 8.74 | 8.74 | 8.74 | 8.86 | 8.67 | 54,400 |
| December 31, 2025 | 8.73 | 8.73 | 8.73 | 8.84 | 8.7 | 58,100 |
| December 30, 2025 | 8.81 | 8.75 | 8.75 | 8.82 | 8.71 | 47,817 |
| December 29, 2025 | 8.77 | 8.84 | 8.84 | 8.94 | 8.77 | 58,746 |
| December 26, 2025 | 8.88 | 8.92 | 8.92 | 8.96 | 8.78 | 68,600 |
| December 24, 2025 | 8.9 | 8.93 | 8.93 | 8.94 | 8.84 | 41,500 |
| December 23, 2025 | 8.8 | 8.87 | 8.87 | 8.92 | 8.79 | 65,743 |
| December 22, 2025 | 9.01 | 8.92 | 8.92 | 9.14 | 8.92 | 112,744 |
| December 19, 2025 | 9.06 | 9.09 | 9.09 | 9.18 | 9.06 | 82,800 |
| December 18, 2025 | 9.02 | 9.09 | 9.09 | 9.2 | 9.02 | 54,056 |
| December 17, 2025 | 8.97 | 8.89 | 8.89 | 9.11 | 8.88 | 107,600 |
| December 16, 2025 | 8.79 | 9.01 | 9.01 | 9.09 | 8.79 | 111,500 |
| December 15, 2025 | 9.08 | 8.87 | 8.87 | 9.14 | 8.84 | 146,740 |
| December 12, 2025 | 9.22 | 9.08 | 9.08 | 9.22 | 9.02 | 58,200 |
| December 11, 2025 | 9.21 | 9.16 | 9.16 | 9.26 | 9.07 | 97,994 |
| December 10, 2025 | 9 | 9.22 | 9.22 | 9.27 | 8.93 | 105,652 |
| December 09, 2025 | 8.88 | 9.13 | 9.13 | 9.33 | 8.88 | 106,300 |
| December 08, 2025 | 8.71 | 8.9 | 8.9 | 9.08 | 8.7 | 85,100 |
| December 05, 2025 | 8.56 | 8.68 | 8.68 | 8.77 | 8.56 | 79,903 |
| December 04, 2025 | 8.67 | 8.62 | 8.62 | 8.74 | 8.55 | 103,426 |
| December 03, 2025 | 8.55 | 8.66 | 8.66 | 8.7 | 8.55 | 70,808 |
| December 02, 2025 | 8.59 | 8.58 | 8.58 | 8.69 | 8.55 | 156,800 |
| December 01, 2025 | 8.72 | 8.63 | 8.63 | 8.85 | 8.62 | 140,100 |
| November 28, 2025 | 8.87 | 9 | 9 | 9.04 | 8.82 | 44,500 |
| November 26, 2025 | 8.76 | 8.89 | 8.89 | 8.98 | 8.73 | 140,600 |
| November 25, 2025 | 8.65 | 8.67 | 8.67 | 8.75 | 8.59 | 277,702 |
| November 24, 2025 | 8.68 | 8.75 | 8.75 | 8.84 | 8.68 | 123,800 |
| November 21, 2025 | 8.51 | 8.67 | 8.67 | 8.79 | 8.45 | 139,634 |
| November 20, 2025 | 8.79 | 8.46 | 8.46 | 8.95 | 8.44 | 169,138 |
| November 19, 2025 | 8.83 | 8.76 | 8.76 | 9.08 | 8.71 | 118,200 |
| November 18, 2025 | 8.92 | 8.89 | 8.89 | 9.03 | 8.84 | 118,774 |
| November 17, 2025 | 9.2 | 9.13 | 9.13 | 9.32 | 9.06 | 89,025 |
| November 14, 2025 | 9.22 | 9.28 | 9.28 | 9.33 | 9.16 | 92,062 |
| November 13, 2025 | 9.69 | 9.38 | 9.38 | 9.77 | 9.3 | 72,000 |
| November 12, 2025 | 9.43 | 9.77 | 9.77 | 9.85 | 9.41 | 249,400 |
| November 11, 2025 | 9.4 | 9.44 | 9.44 | 9.56 | 9.26 | 139,600 |
| November 10, 2025 | 9.45 | 9.54 | 9.54 | 9.66 | 9.33 | 182,300 |
| November 07, 2025 | 9.23 | 9.28 | 9.28 | 9.39 | 9.02 | 123,430 |
| November 06, 2025 | 9.77 | 9.23 | 9.23 | 9.77 | 9.14 | 221,068 |
| November 05, 2025 | 9.46 | 9.68 | 9.68 | 9.75 | 9.32 | 244,400 |
| November 04, 2025 | 9.58 | 9.32 | 9.32 | 9.93 | 9.16 | 378,580 |
| November 03, 2025 | 8.99 | 8.83 | 8.83 | 8.99 | 8.83 | 52,606 |
| October 31, 2025 | 8.85 | 8.93 | 8.93 | 9.03 | 8.85 | 35,747 |
| October 30, 2025 | 8.91 | 8.84 | 8.84 | 8.98 | 8.83 | 39,154 |
| October 29, 2025 | 9 | 8.97 | 8.97 | 9.12 | 8.9 | 124,800 |
| October 28, 2025 | 9.01 | 8.95 | 8.95 | 9.05 | 8.93 | 72,268 |
| October 27, 2025 | 9.05 | 9.05 | 9.05 | 9.2 | 9.03 | 92,730 |
| October 24, 2025 | 9.07 | 9.05 | 9.05 | 9.21 | 9.04 | 43,735 |
| October 23, 2025 | 8.86 | 9.03 | 9.03 | 9.08 | 8.86 | 40,648 |
| October 22, 2025 | 9.07 | 8.93 | 8.93 | 9.09 | 8.83 | 43,123 |
| October 21, 2025 | 9.05 | 9.09 | 9.09 | 9.25 | 9.05 | 73,001 |
| October 20, 2025 | 9.19 | 9.15 | 9.15 | 9.26 | 9.11 | 62,631 |