8.41
+0.085(+1.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.37 | 8.41 | 8.41 | 8.41 | 8.34 | 45,758 |
| January 13, 2026 | 8.36 | 8.32 | 8.32 | 8.44 | 8.3 | 14,236 |
| January 12, 2026 | 8.43 | 8.31 | 8.31 | 8.46 | 8.3 | 9,845 |
| January 09, 2026 | 8.47 | 8.49 | 8.49 | 8.57 | 8.4 | 28,319 |
| January 08, 2026 | 8.59 | 8.5 | 8.5 | 8.59 | 8.5 | 19,655 |
| January 07, 2026 | 8.37 | 8.53 | 8.53 | 8.62 | 8.35 | 64,049 |
| January 06, 2026 | 8.16 | 8.28 | 8.28 | 8.33 | 8.14 | 13,327 |
| January 05, 2026 | 8.29 | 8.07 | 8.07 | 8.29 | 8.07 | 20,053 |
| January 02, 2026 | 8.26 | 8.25 | 8.25 | 8.37 | 8.22 | 23,259 |
| December 31, 2025 | 8.29 | 8.26 | 8.26 | 8.29 | 8.24 | 1,095 |
| December 30, 2025 | 8.35 | 8.26 | 8.26 | 8.37 | 8.26 | 4,199 |
| December 29, 2025 | 8.42 | 8.36 | 8.36 | 8.43 | 8.36 | 4,477 |
| December 24, 2025 | 8.44 | 8.41 | 8.41 | 8.44 | 8.38 | 7,583 |
| December 23, 2025 | 8.45 | 8.4 | 8.4 | 8.47 | 8.4 | 18,457 |
| December 22, 2025 | 8.32 | 8.42 | 8.42 | 8.42 | 8.28 | 16,266 |
| December 19, 2025 | 8.14 | 8.33 | 8.33 | 8.33 | 8.11 | 2,922 |
| December 18, 2025 | 8.18 | 8.15 | 8.15 | 8.19 | 8.12 | 33,855 |
| December 17, 2025 | 8.23 | 8.25 | 8.25 | 8.27 | 8.21 | 1,993 |
| December 16, 2025 | 8.27 | 8.2 | 8.2 | 8.28 | 8.19 | 19,044 |
| December 15, 2025 | 8.27 | 8.26 | 8.26 | 8.31 | 8.24 | 3,605 |
| December 12, 2025 | 8.32 | 8.26 | 8.26 | 8.32 | 8.24 | 16,560 |
| December 11, 2025 | 8.23 | 8.31 | 8.31 | 8.31 | 8.22 | 21,176 |
| December 10, 2025 | 8.16 | 8.19 | 8.19 | 8.2 | 8.05 | 2,350 |
| December 09, 2025 | 8.3 | 8.23 | 8.23 | 8.35 | 8.23 | 2,143 |
| December 08, 2025 | 8.32 | 8.33 | 8.33 | 8.4 | 8.32 | 162,279 |
| December 05, 2025 | 8.38 | 8.32 | 8.32 | 8.39 | 8.3 | 55,849 |
| December 04, 2025 | 8.37 | 8.39 | 8.39 | 8.4 | 8.29 | 5,493 |
| December 03, 2025 | 8.22 | 8.35 | 8.35 | 8.35 | 8.19 | 6,531 |
| December 02, 2025 | 8.27 | 8.21 | 8.21 | 8.31 | 8.21 | 102,518 |
| December 01, 2025 | 8.49 | 8.32 | 8.32 | 8.49 | 8.29 | 12,224 |
| November 28, 2025 | 8.56 | 8.41 | 8.41 | 8.56 | 8.32 | 5,562 |
| November 27, 2025 | 8.45 | 8.44 | 8.44 | 8.45 | 8.42 | 25,293 |
| November 26, 2025 | 8.39 | 8.42 | 8.42 | 8.43 | 8.32 | 7,974 |
| November 25, 2025 | 8.26 | 8.31 | 8.31 | 8.34 | 8.24 | 40,968 |
| November 24, 2025 | 8.16 | 8.25 | 8.25 | 8.27 | 8.13 | 28,325 |
| November 21, 2025 | 8 | 8.09 | 8.09 | 8.09 | 7.97 | 80,230 |
| November 20, 2025 | 8.07 | 8.16 | 8.16 | 8.2 | 8.07 | 9,557 |
| November 19, 2025 | 8.14 | 8.05 | 8.05 | 8.16 | 8.05 | 41,132 |
| November 18, 2025 | 8.14 | 8.09 | 8.09 | 8.14 | 8.03 | 2,162 |
| November 17, 2025 | 8.08 | 8.12 | 8.12 | 8.13 | 7.94 | 32,650 |
| November 14, 2025 | 7.94 | 8.06 | 8.06 | 8.06 | 7.89 | 54,694 |
| November 13, 2025 | 8.03 | 8.04 | 8.04 | 8.06 | 7.99 | 25,851 |
| November 12, 2025 | 8.13 | 8.02 | 8.02 | 8.13 | 7.9 | 8,734 |
| November 11, 2025 | 7.78 | 7.89 | 7.89 | 7.89 | 7.76 | 6,920 |
| November 10, 2025 | 7.75 | 7.72 | 7.72 | 7.77 | 7.71 | 7,749 |
| November 07, 2025 | 7.74 | 7.59 | 7.59 | 7.75 | 7.57 | 259,260 |
| November 06, 2025 | 7.72 | 7.71 | 7.69 | 7.75 | 7.69 | 5,681 |
| November 05, 2025 | 7.61 | 7.66 | 7.66 | 7.66 | 7.6 | 7,290 |
| November 04, 2025 | 7.61 | 7.66 | 7.66 | 7.69 | 7.53 | 40,351 |
| November 03, 2025 | 7.77 | 7.61 | 7.61 | 7.85 | 7.59 | 7,669 |
| October 31, 2025 | 7.75 | 7.73 | 7.73 | 7.77 | 7.61 | 4,665 |
| October 30, 2025 | 7.6 | 7.72 | 7.72 | 7.77 | 7.6 | 261,743 |
| October 29, 2025 | 7.65 | 7.7 | 7.7 | 7.76 | 7.62 | 8,457 |
| October 28, 2025 | 7.65 | 7.66 | 7.66 | 7.71 | 7.55 | 5,223 |
| October 27, 2025 | 7.68 | 7.62 | 7.62 | 7.69 | 7.5 | 3,562 |
| October 24, 2025 | 7.48 | 7.54 | 7.54 | 7.55 | 7.48 | 14,990 |
| October 23, 2025 | 7.51 | 7.47 | 7.47 | 7.54 | 7.47 | 48,174 |
| October 22, 2025 | 7.59 | 7.5 | 7.5 | 7.61 | 7.5 | 42,622 |
| October 21, 2025 | 7.64 | 7.62 | 7.62 | 7.65 | 7.55 | 22,626 |
| October 20, 2025 | 7.54 | 7.58 | 7.58 | 7.59 | 7.52 | 83,911 |