8.27
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 8.32 | 8.27 | 8.27 | 8.34 | 8.27 | 60,315 |
| December 22, 2025 | 8.39 | 8.32 | 8.32 | 8.49 | 8.3 | 85,800 |
| December 19, 2025 | 8.48 | 8.41 | 8.41 | 8.57 | 8.37 | 125,859 |
| December 18, 2025 | 8.5 | 8.49 | 8.49 | 8.55 | 8.45 | 68,006 |
| December 17, 2025 | 8.44 | 8.47 | 8.47 | 8.49 | 8.4 | 82,200 |
| December 16, 2025 | 8.4 | 8.45 | 8.45 | 8.46 | 8.36 | 73,800 |
| December 15, 2025 | 8.46 | 8.4 | 8.4 | 8.48 | 8.33 | 69,309 |
| December 12, 2025 | 8.48 | 8.39 | 8.39 | 8.5 | 8.32 | 82,625 |
| December 11, 2025 | 8.37 | 8.44 | 8.44 | 8.47 | 8.31 | 84,005 |
| December 10, 2025 | 8.12 | 8.37 | 8.37 | 8.41 | 8.12 | 259,895 |
| December 09, 2025 | 8.11 | 8.16 | 8.16 | 8.2 | 8.1 | 50,250 |
| December 08, 2025 | 8.05 | 8.08 | 8.08 | 8.13 | 8.05 | 78,200 |
| December 05, 2025 | 8.08 | 8.06 | 8.06 | 8.12 | 8.05 | 55,300 |
| December 04, 2025 | 8.23 | 8.13 | 8.13 | 8.25 | 8.11 | 77,631 |
| December 03, 2025 | 8.08 | 8.25 | 8.25 | 8.25 | 8.08 | 80,168 |
| December 02, 2025 | 8.11 | 8.01 | 8.01 | 8.11 | 8.01 | 44,819 |
| December 01, 2025 | 8.02 | 8.06 | 8.06 | 8.11 | 7.98 | 72,547 |
| November 28, 2025 | 8.07 | 7.99 | 7.99 | 8.07 | 7.92 | 50,200 |
| November 26, 2025 | 8.01 | 8 | 8 | 8.06 | 7.85 | 115,423 |
| November 25, 2025 | 7.88 | 8.06 | 8.06 | 8.12 | 7.88 | 82,500 |
| November 24, 2025 | 7.83 | 7.82 | 7.82 | 7.89 | 7.71 | 70,123 |
| November 21, 2025 | 7.54 | 7.77 | 7.77 | 7.93 | 7.54 | 117,100 |
| November 20, 2025 | 7.53 | 7.53 | 7.53 | 7.7 | 7.53 | 83,900 |
| November 19, 2025 | 7.56 | 7.53 | 7.53 | 7.62 | 7.51 | 61,100 |
| November 18, 2025 | 7.45 | 7.55 | 7.55 | 7.64 | 7.41 | 79,200 |
| November 17, 2025 | 7.7 | 7.45 | 7.45 | 7.71 | 7.43 | 112,900 |
| November 14, 2025 | 7.66 | 7.69 | 7.69 | 7.72 | 7.61 | 85,400 |
| November 13, 2025 | 7.66 | 7.68 | 7.68 | 7.76 | 7.62 | 83,500 |
| November 12, 2025 | 7.76 | 7.67 | 7.67 | 7.89 | 7.66 | 79,600 |
| November 11, 2025 | 7.73 | 7.79 | 7.79 | 7.8 | 7.7 | 88,800 |
| November 10, 2025 | 7.8 | 7.73 | 7.73 | 7.8 | 7.61 | 70,400 |
| November 07, 2025 | 7.66 | 7.76 | 7.76 | 7.78 | 7.65 | 109,900 |
| November 06, 2025 | 7.81 | 7.67 | 7.67 | 7.9 | 7.66 | 65,359 |
| November 05, 2025 | 7.77 | 7.79 | 7.79 | 7.89 | 7.76 | 55,317 |
| November 04, 2025 | 7.79 | 7.77 | 7.77 | 7.87 | 7.75 | 104,743 |
| November 03, 2025 | 7.95 | 7.82 | 7.82 | 7.95 | 7.79 | 71,435 |
| October 31, 2025 | 7.95 | 7.94 | 7.94 | 7.97 | 7.82 | 90,300 |
| October 30, 2025 | 8.03 | 7.99 | 7.99 | 8.1 | 7.91 | 100,100 |
| October 29, 2025 | 8.15 | 7.92 | 7.92 | 8.16 | 7.77 | 92,200 |
| October 28, 2025 | 8.46 | 8.16 | 8.16 | 8.46 | 8.15 | 66,913 |
| October 27, 2025 | 8.23 | 8.38 | 8.38 | 8.68 | 8.17 | 119,400 |
| October 24, 2025 | 7.97 | 8.21 | 8.21 | 8.21 | 7.94 | 64,900 |
| October 23, 2025 | 7.98 | 7.88 | 7.88 | 8.04 | 7.87 | 72,949 |
| October 22, 2025 | 8.1 | 7.98 | 7.98 | 8.18 | 7.96 | 90,416 |
| October 21, 2025 | 8.02 | 8.07 | 8.07 | 8.09 | 7.95 | 70,276 |
| October 20, 2025 | 7.95 | 8.06 | 8.06 | 8.07 | 7.87 | 54,632 |
| October 17, 2025 | 7.86 | 7.92 | 7.92 | 8.06 | 7.85 | 68,220 |
| October 16, 2025 | 8.09 | 7.83 | 7.83 | 8.18 | 7.71 | 89,844 |
| October 15, 2025 | 8.17 | 8.1 | 8.1 | 8.2 | 8.03 | 74,600 |
| October 14, 2025 | 7.9 | 8.12 | 8.12 | 8.13 | 7.86 | 73,600 |
| October 13, 2025 | 8.02 | 8 | 8 | 8.17 | 7.92 | 71,300 |
| October 10, 2025 | 8.2 | 7.94 | 7.94 | 8.28 | 7.92 | 62,906 |
| October 09, 2025 | 8.3 | 8.2 | 8.2 | 8.3 | 8.19 | 52,086 |
| October 08, 2025 | 8.44 | 8.34 | 8.34 | 8.44 | 8.28 | 39,900 |
| October 07, 2025 | 8.47 | 8.44 | 8.44 | 8.57 | 8.42 | 41,404 |
| October 06, 2025 | 8.58 | 8.47 | 8.47 | 8.72 | 8.42 | 96,644 |
| October 03, 2025 | 8.54 | 8.54 | 8.54 | 8.67 | 8.53 | 38,600 |
| October 02, 2025 | 8.7 | 8.49 | 8.49 | 8.7 | 8.49 | 38,000 |
| October 01, 2025 | 8.59 | 8.65 | 8.65 | 8.73 | 8.47 | 80,400 |
| September 30, 2025 | 8.56 | 8.68 | 8.68 | 8.69 | 8.48 | 91,000 |