8.33
-0.19(-2.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 8.5 | 8.31 | 8.31 | 8.7 | 8.29 | 50,973 |
| December 23, 2025 | 8.29 | 8.52 | 8.52 | 8.57 | 8.06 | 41,300 |
| December 22, 2025 | 8.25 | 8.43 | 8.43 | 8.51 | 8.16 | 50,725 |
| December 19, 2025 | 8.41 | 8.16 | 8.16 | 8.5 | 8.1 | 76,100 |
| December 18, 2025 | 7.74 | 8.09 | 8.09 | 8.89 | 7.5 | 150,815 |
| December 17, 2025 | 8.07 | 7.56 | 7.56 | 8.26 | 7.55 | 80,863 |
| December 16, 2025 | 8.06 | 8.2 | 8.2 | 8.97 | 7.91 | 249,991 |
| December 15, 2025 | 9.23 | 8.15 | 8.15 | 9.39 | 8 | 142,100 |
| December 12, 2025 | 9.21 | 9.18 | 9.18 | 10 | 9 | 98,824 |
| December 11, 2025 | 10.1 | 9.28 | 9.28 | 10.24 | 8.7 | 265,036 |
| December 10, 2025 | 10.46 | 10.26 | 10.26 | 10.57 | 9.72 | 312,738 |
| December 09, 2025 | 8.23 | 9.98 | 9.98 | 10.5 | 8.23 | 561,579 |
| December 08, 2025 | 8.9 | 7.9 | 7.9 | 9.2 | 7.76 | 244,236 |
| December 05, 2025 | 8.31 | 8.78 | 8.78 | 9.33 | 7.88 | 143,597 |
| December 04, 2025 | 7.41 | 8.31 | 8.31 | 8.57 | 7.41 | 144,619 |
| December 03, 2025 | 7.21 | 7.43 | 7.43 | 7.47 | 7.03 | 62,838 |
| December 02, 2025 | 6.84 | 7.23 | 7.23 | 7.56 | 6.82 | 63,506 |
| December 01, 2025 | 6.82 | 6.83 | 6.83 | 6.97 | 6.5 | 35,400 |
| November 28, 2025 | 6.41 | 6.98 | 6.98 | 7.29 | 6.41 | 43,582 |
| November 26, 2025 | 6.74 | 6.38 | 6.38 | 6.87 | 6.33 | 33,800 |
| November 25, 2025 | 6.46 | 6.69 | 6.69 | 6.73 | 6.29 | 91,446 |
| November 24, 2025 | 6.45 | 6.51 | 6.51 | 6.78 | 6.17 | 38,517 |
| November 21, 2025 | 6.36 | 6.52 | 6.41 | 6.56 | 6 | 88,176 |
| November 20, 2025 | 7.92 | 6.36 | 6.36 | 7.92 | 6.35 | 108,849 |
| November 19, 2025 | 7.29 | 7.61 | 7.61 | 7.98 | 7.29 | 113,594 |
| November 18, 2025 | 7.26 | 7.31 | 7.31 | 7.49 | 7.04 | 102,136 |
| November 17, 2025 | 7.5 | 7.32 | 7.32 | 7.98 | 7.06 | 79,026 |
| November 14, 2025 | 7.5 | 7.56 | 7.56 | 7.62 | 6.89 | 241,300 |
| November 13, 2025 | 7.5 | 7.55 | 7.55 | 7.85 | 7.5 | 109,531 |
| November 12, 2025 | 7.72 | 7.5 | 7.5 | 7.72 | 7.49 | 117,423 |
| November 11, 2025 | 7.05 | 7.62 | 7.62 | 7.87 | 7.05 | 185,800 |
| November 10, 2025 | 7.4 | 7.12 | 7.12 | 7.6 | 6.9 | 101,962 |
| November 07, 2025 | 6.5 | 7.15 | 7.15 | 7.21 | 6.39 | 120,500 |
| November 06, 2025 | 7.36 | 6.8 | 6.8 | 7.57 | 6.69 | 130,221 |
| November 05, 2025 | 7.36 | 7.43 | 7.43 | 7.67 | 7.28 | 76,500 |
| November 04, 2025 | 7.81 | 7.49 | 7.49 | 8.19 | 7.28 | 190,700 |
| November 03, 2025 | 9.31 | 8.27 | 8.27 | 9.32 | 8.22 | 202,400 |
| October 31, 2025 | 9.36 | 9.5 | 9.5 | 9.52 | 8.52 | 222,102 |
| October 30, 2025 | 8.12 | 9.21 | 9.21 | 9.59 | 7.88 | 363,300 |
| October 29, 2025 | 7.94 | 8.06 | 8.06 | 8.75 | 7.94 | 703,800 |
| October 28, 2025 | 9.05 | 8.32 | 8.32 | 9.39 | 8.11 | 213,433 |
| October 27, 2025 | 9.42 | 8.5 | 8.5 | 9.49 | 8.49 | 202,716 |
| October 24, 2025 | 9.97 | 9.76 | 9.76 | 10.02 | 9.23 | 204,357 |
| October 23, 2025 | 8.6 | 9.62 | 9.62 | 9.75 | 8.6 | 265,463 |
| October 22, 2025 | 10.21 | 8.39 | 8.39 | 10.38 | 7.78 | 936,791 |
| October 21, 2025 | 9.94 | 9.49 | 9.49 | 9.94 | 8.9 | 328,890 |
| October 20, 2025 | 10.75 | 10.02 | 10.02 | 11.15 | 9.63 | 207,604 |
| October 17, 2025 | 10.54 | 10.31 | 10.31 | 10.89 | 9.16 | 429,705 |
| October 16, 2025 | 13.33 | 10.69 | 10.69 | 13.33 | 9.99 | 953,297 |
| October 15, 2025 | 17.23 | 13.49 | 13.49 | 17.75 | 13.05 | 1.02M |
| October 14, 2025 | 11.35 | 14.81 | 14.81 | 16.99 | 9.45 | 1.59M |
| October 13, 2025 | 8.12 | 12.18 | 12.18 | 13.95 | 7.51 | 5.15M |
| October 10, 2025 | 9.28 | 8.15 | 8.15 | 9.33 | 7.85 | 334,528 |
| October 09, 2025 | 9 | 8.93 | 8.93 | 9.42 | 8.2 | 447,830 |
| October 08, 2025 | 7.4 | 8.84 | 8.84 | 8.84 | 7.22 | 771,624 |
| October 07, 2025 | 6.29 | 6.79 | 6.79 | 6.8 | 6.29 | 44,400 |
| October 06, 2025 | 6.19 | 6.36 | 6.36 | 6.46 | 6.1 | 30,200 |
| October 03, 2025 | 5.95 | 6.06 | 6.06 | 6.26 | 5.95 | 14,800 |
| October 02, 2025 | 6.05 | 6.12 | 6.12 | 6.29 | 6.04 | 12,600 |
| October 01, 2025 | 5.92 | 6.09 | 6.09 | 6.29 | 5.92 | 11,550 |