8.45
+0.04(+0.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 8.43 | 8.45 | 8.45 | 8.58 | 8.35 | 426,416 |
| January 12, 2026 | 8.19 | 8.41 | 8.41 | 8.61 | 8.08 | 578,600 |
| January 09, 2026 | 8.18 | 8.24 | 8.24 | 8.35 | 8 | 539,387 |
| January 08, 2026 | 8.3 | 8.21 | 8.21 | 8.56 | 8.17 | 744,600 |
| January 07, 2026 | 8.4 | 8.3 | 8.3 | 8.48 | 8.14 | 699,638 |
| January 06, 2026 | 8.43 | 8.35 | 8.35 | 8.63 | 8.21 | 647,233 |
| January 05, 2026 | 8.06 | 8.51 | 8.51 | 8.64 | 7.99 | 1.13M |
| January 02, 2026 | 8.12 | 8.06 | 8.06 | 8.25 | 8.01 | 629,505 |
| December 31, 2025 | 8.27 | 8.1 | 8.1 | 8.28 | 8.01 | 567,608 |
| December 30, 2025 | 8.16 | 8.25 | 8.25 | 8.33 | 8.07 | 1.53M |
| December 29, 2025 | 8 | 8.2 | 8.2 | 8.22 | 7.98 | 660,746 |
| December 26, 2025 | 7.97 | 8 | 8 | 8.13 | 7.94 | 392,800 |
| December 24, 2025 | 7.96 | 8.02 | 8.02 | 8.04 | 7.95 | 256,500 |
| December 23, 2025 | 7.96 | 7.97 | 7.97 | 8.01 | 7.83 | 609,048 |
| December 22, 2025 | 7.96 | 7.96 | 7.96 | 8.15 | 7.82 | 875,300 |
| December 19, 2025 | 8 | 7.95 | 7.95 | 8.05 | 7.89 | 993,642 |
| December 18, 2025 | 8.1 | 8.03 | 8.03 | 8.16 | 7.93 | 595,100 |
| December 17, 2025 | 8.15 | 8 | 8 | 8.2 | 7.94 | 553,924 |
| December 16, 2025 | 8.2 | 8.17 | 8.17 | 8.32 | 7.98 | 1.07M |
| December 15, 2025 | 8.49 | 8.25 | 8.25 | 8.49 | 8.1 | 995,800 |
| December 12, 2025 | 8.66 | 8.49 | 8.49 | 8.75 | 8.4 | 943,897 |
| December 11, 2025 | 8.14 | 8.61 | 8.61 | 8.74 | 8.09 | 1.7M |
| December 10, 2025 | 8.09 | 8.16 | 8.16 | 8.24 | 8 | 1.28M |
| December 09, 2025 | 8.17 | 7.95 | 7.95 | 8.17 | 7.71 | 1.85M |
| December 08, 2025 | 8.1 | 8.14 | 8.14 | 8.2 | 7.85 | 2.19M |
| December 05, 2025 | 7.86 | 8 | 8 | 8.2 | 7.83 | 4.01M |
| December 04, 2025 | 7.65 | 7.53 | 7.53 | 7.75 | 7.43 | 9.9M |
| December 03, 2025 | 10 | 9.45 | 9.45 | 10 | 9.15 | 1.24M |
| December 02, 2025 | 10.31 | 10.07 | 10.07 | 10.38 | 9.89 | 573,916 |
| December 01, 2025 | 10.3 | 10.23 | 10.23 | 10.53 | 10.02 | 370,900 |
| November 28, 2025 | 10.67 | 10.26 | 10.26 | 10.67 | 10.14 | 211,527 |
| November 26, 2025 | 10.82 | 10.67 | 10.67 | 10.99 | 10.6 | 279,230 |
| November 25, 2025 | 10.89 | 10.88 | 10.88 | 11.06 | 10.82 | 186,423 |
| November 24, 2025 | 11.19 | 10.88 | 10.85 | 11.33 | 10.83 | 276,457 |
| November 21, 2025 | 10.8 | 11.21 | 11.21 | 11.32 | 10.72 | 266,300 |
| November 20, 2025 | 11.75 | 10.84 | 10.84 | 11.75 | 10.65 | 257,939 |
| November 19, 2025 | 11.68 | 11.54 | 11.54 | 11.73 | 11.37 | 147,300 |
| November 18, 2025 | 11.66 | 11.74 | 11.74 | 12.01 | 11.41 | 363,000 |
| November 17, 2025 | 11.12 | 11.64 | 11.64 | 11.66 | 11.12 | 465,200 |
| November 14, 2025 | 10.8 | 11.13 | 11.13 | 11.34 | 10.45 | 338,500 |
| November 13, 2025 | 10.96 | 10.87 | 10.87 | 11.16 | 10.35 | 2.66M |
| November 12, 2025 | 12.4 | 12.65 | 12.65 | 12.7 | 12.4 | 435,000 |
| November 11, 2025 | 12.24 | 12.43 | 12.43 | 12.71 | 12.24 | 403,300 |
| November 10, 2025 | 12.64 | 12.21 | 12.21 | 12.65 | 12.17 | 227,400 |
| November 07, 2025 | 13.07 | 12.37 | 12.37 | 13.16 | 12.24 | 394,302 |
| November 06, 2025 | 12.89 | 13.04 | 13.04 | 13.17 | 12.59 | 275,900 |
| November 05, 2025 | 12.12 | 13.06 | 13.06 | 13.15 | 12 | 422,241 |
| November 04, 2025 | 12.22 | 12.05 | 12.05 | 12.22 | 11.95 | 157,800 |
| November 03, 2025 | 12.26 | 12.31 | 12.31 | 12.44 | 12.05 | 182,604 |
| October 31, 2025 | 12.06 | 12.26 | 12.26 | 12.37 | 12.05 | 325,800 |
| October 30, 2025 | 12.01 | 12.1 | 12.1 | 12.36 | 11.8 | 155,000 |
| October 29, 2025 | 12.38 | 12.12 | 12.12 | 12.77 | 12.02 | 163,503 |
| October 28, 2025 | 12.61 | 12.49 | 12.49 | 13.07 | 12.33 | 292,541 |
| October 27, 2025 | 12.92 | 12.59 | 12.59 | 13.23 | 12.54 | 218,300 |
| October 24, 2025 | 12.86 | 12.96 | 12.96 | 13.15 | 12.86 | 227,300 |
| October 23, 2025 | 12.97 | 12.79 | 12.79 | 13.07 | 12.76 | 116,418 |
| October 22, 2025 | 13.21 | 13 | 13 | 13.45 | 12.83 | 171,334 |
| October 21, 2025 | 13.12 | 13.16 | 13.16 | 13.35 | 13.09 | 97,925 |
| October 20, 2025 | 12.73 | 13.14 | 13.14 | 13.16 | 12.63 | 172,700 |
| October 17, 2025 | 12.79 | 12.62 | 12.62 | 12.83 | 12.4 | 232,931 |