8.39
+0.03(+0.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 17, 2025 | 7.45 | 7.45 | 7.45 | 7.53 | 7.38 | 42,336 |
| October 16, 2025 | 7.51 | 7.57 | 7.57 | 7.6 | 7.51 | 15,734 |
| October 15, 2025 | 7.45 | 7.5 | 7.5 | 7.51 | 7.4 | 167,293 |
| October 14, 2025 | 7.34 | 7.34 | 7.34 | 7.36 | 7.3 | 15,037 |
| October 13, 2025 | 7.42 | 7.4 | 7.4 | 7.44 | 7.33 | 80,655 |
| October 10, 2025 | 7.45 | 7.34 | 7.34 | 7.47 | 7.34 | 76,855 |
| October 09, 2025 | 7.44 | 7.44 | 7.44 | 7.51 | 7.42 | 8,469 |
| October 08, 2025 | 7.39 | 7.44 | 7.44 | 7.44 | 7.37 | 8,843 |
| October 07, 2025 | 7.43 | 7.33 | 7.33 | 7.43 | 7.24 | 2,846 |
| October 06, 2025 | 7.44 | 7.36 | 7.36 | 7.44 | 7.31 | 39,258 |
| October 03, 2025 | 7.33 | 7.36 | 7.36 | 7.39 | 7.31 | 28,956 |
| October 02, 2025 | 7.37 | 7.25 | 7.25 | 7.37 | 7.16 | 8,765 |
| October 01, 2025 | 7.02 | 7.29 | 7.29 | 7.29 | 7.02 | 64,879 |
| September 30, 2025 | 7.01 | 7.01 | 7.01 | 7.05 | 6.99 | 39,774 |
| September 29, 2025 | 6.97 | 6.99 | 6.99 | 6.99 | 6.94 | 40,466 |
| September 26, 2025 | 6.82 | 6.87 | 6.87 | 6.89 | 6.81 | 6,478 |
| September 25, 2025 | 6.98 | 6.83 | 6.83 | 7 | 6.83 | 66,108 |
| September 24, 2025 | 7 | 6.98 | 6.98 | 7 | 6.95 | 28,842 |
| September 23, 2025 | 7.04 | 7 | 7 | 7.04 | 6.99 | 80,406 |
| September 22, 2025 | 6.97 | 7.03 | 7.03 | 7.03 | 6.96 | 465,461 |
| September 19, 2025 | 7.02 | 6.99 | 6.99 | 7.09 | 6.99 | 5,457 |
| September 18, 2025 | 6.92 | 6.94 | 6.94 | 6.98 | 6.88 | 1,202 |
| September 17, 2025 | 6.85 | 6.93 | 6.93 | 6.93 | 6.85 | 20,114 |
| September 16, 2025 | 6.88 | 6.87 | 6.87 | 6.91 | 6.86 | 47,580 |
| September 15, 2025 | 6.93 | 6.85 | 6.85 | 6.95 | 6.83 | 107,665 |
| September 12, 2025 | 7.02 | 6.97 | 6.97 | 7.03 | 6.97 | 14,752 |