8.42
+0.025(+0.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.4 | 8.42 | 8.42 | 8.45 | 8.31 | 60,378 |
| December 03, 2025 | 8.25 | 8.39 | 8.39 | 8.39 | 8.2 | 126,625 |
| December 02, 2025 | 8.3 | 8.26 | 8.26 | 8.33 | 8.23 | 247,866 |
| December 01, 2025 | 8.43 | 8.35 | 8.35 | 8.48 | 8.33 | 78,224 |
| November 28, 2025 | 8.52 | 8.45 | 8.45 | 8.53 | 8.44 | 40,854 |
| November 27, 2025 | 8.47 | 8.48 | 8.48 | 8.5 | 8.44 | 170,121 |
| November 26, 2025 | 8.42 | 8.46 | 8.46 | 8.46 | 8.36 | 150,559 |
| November 25, 2025 | 8.32 | 8.34 | 8.34 | 8.38 | 8.27 | 33,945 |
| November 24, 2025 | 8.18 | 8.29 | 8.29 | 8.31 | 8.14 | 110,982 |
| November 21, 2025 | 8.03 | 8.13 | 8.13 | 8.13 | 8 | 129,921 |
| November 20, 2025 | 8.08 | 8.2 | 8.2 | 8.24 | 8.08 | 232,024 |
| November 19, 2025 | 8.18 | 8.08 | 8.08 | 8.22 | 8.08 | 104,234 |
| November 18, 2025 | 8.08 | 8.12 | 8.12 | 8.12 | 8.06 | 80,881 |
| November 17, 2025 | 8.06 | 8.15 | 8.15 | 8.16 | 8.01 | 162,504 |
| November 14, 2025 | 7.99 | 8.09 | 8.09 | 8.1 | 7.91 | 167,664 |
| November 13, 2025 | 8.07 | 8.07 | 8.07 | 8.11 | 8 | 108,025 |
| November 12, 2025 | 8 | 8.05 | 8.05 | 8.11 | 7.99 | 575,224 |
| November 11, 2025 | 7.81 | 7.93 | 7.93 | 7.93 | 7.79 | 139,995 |
| November 10, 2025 | 7.77 | 7.75 | 7.75 | 7.82 | 7.75 | 178,011 |
| November 07, 2025 | 7.78 | 7.62 | 7.62 | 7.82 | 7.59 | 133,875 |
| November 06, 2025 | 7.75 | 7.73 | 7.73 | 7.79 | 7.73 | 99,435 |
| November 05, 2025 | 7.65 | 7.7 | 7.7 | 7.7 | 7.6 | 167,510 |
| November 04, 2025 | 7.65 | 7.69 | 7.69 | 7.7 | 7.6 | 172,607 |
| November 03, 2025 | 7.8 | 7.64 | 7.64 | 7.87 | 7.59 | 59,509 |
| October 31, 2025 | 7.79 | 7.77 | 7.77 | 7.81 | 7.69 | 81,978 |
| October 30, 2025 | 7.75 | 7.75 | 7.75 | 7.77 | 7.66 | 170,084 |
| October 29, 2025 | 7.67 | 7.72 | 7.72 | 7.73 | 7.66 | 76,254 |
| October 28, 2025 | 7.69 | 7.69 | 7.69 | 7.72 | 7.64 | 158,523 |
| October 27, 2025 | 7.66 | 7.65 | 7.65 | 7.66 | 7.62 | 137,857 |
| October 24, 2025 | 7.55 | 7.58 | 7.58 | 7.58 | 7.5 | 34,870 |
| October 23, 2025 | 7.55 | 7.5 | 7.5 | 7.59 | 7.5 | 61,185 |
| October 22, 2025 | 7.65 | 7.54 | 7.54 | 7.65 | 7.52 | 65,847 |
| October 21, 2025 | 7.63 | 7.64 | 7.64 | 7.68 | 7.58 | 226,522 |
| October 20, 2025 | 7.6 | 7.61 | 7.61 | 7.64 | 7.56 | 216,226 |
| October 17, 2025 | 7.49 | 7.48 | 7.48 | 7.57 | 7.41 | 220,039 |
| October 16, 2025 | 7.56 | 7.6 | 7.6 | 7.68 | 7.52 | 104,833 |
| October 15, 2025 | 7.47 | 7.54 | 7.54 | 7.54 | 7.42 | 112,561 |
| October 14, 2025 | 7.35 | 7.37 | 7.37 | 7.4 | 7.31 | 69,009 |
| October 13, 2025 | 7.45 | 7.43 | 7.43 | 7.51 | 7.35 | 316,313 |
| October 10, 2025 | 7.5 | 7.37 | 7.37 | 7.51 | 7.37 | 372,233 |
| October 09, 2025 | 7.45 | 7.48 | 7.48 | 7.51 | 7.45 | 132,113 |
| October 08, 2025 | 7.43 | 7.48 | 7.48 | 7.48 | 7.35 | 108,330 |
| October 07, 2025 | 7.4 | 7.36 | 7.36 | 7.42 | 7.32 | 240,756 |
| October 06, 2025 | 7.41 | 7.38 | 7.38 | 7.46 | 7.36 | 141,823 |
| October 03, 2025 | 7.34 | 7.39 | 7.39 | 7.42 | 7.34 | 199,816 |
| October 02, 2025 | 7.3 | 7.28 | 7.28 | 7.34 | 7.26 | 270,731 |
| October 01, 2025 | 7.06 | 7.32 | 7.32 | 7.32 | 7.03 | 416,564 |
| September 30, 2025 | 7.03 | 7.04 | 7.04 | 7.09 | 7.01 | 96,540 |
| September 29, 2025 | 7 | 7.02 | 7.02 | 7.04 | 6.96 | 295,512 |
| September 26, 2025 | 6.85 | 6.9 | 6.9 | 7.02 | 6.73 | 233,752 |
| September 25, 2025 | 7 | 6.86 | 6.86 | 7.02 | 6.86 | 310,139 |
| September 24, 2025 | 7.02 | 6.99 | 6.99 | 7.03 | 6.98 | 51,959 |
| September 23, 2025 | 7.05 | 7.03 | 7.03 | 7.06 | 6.99 | 74,044 |
| September 22, 2025 | 7 | 7.06 | 7.06 | 7.06 | 6.97 | 681,087 |
| September 19, 2025 | 7.05 | 7.02 | 7.02 | 7.09 | 7.01 | 57,345 |
| September 18, 2025 | 6.95 | 6.97 | 6.97 | 7.02 | 6.89 | 118,532 |
| September 17, 2025 | 6.9 | 6.97 | 6.97 | 6.98 | 6.86 | 227,921 |
| September 16, 2025 | 6.9 | 6.89 | 6.89 | 6.95 | 6.85 | 83,588 |
| September 15, 2025 | 6.96 | 6.88 | 6.88 | 6.98 | 6.85 | 89,016 |
| September 12, 2025 | 7.04 | 7 | 7 | 7.07 | 7 | 64,174 |