8.03
+0.03(+0.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 30, 2025 | 7.92 | 8 | 8 | 8.12 | 7.85 | 17,200 |
| December 29, 2025 | 7.98 | 8.05 | 8.05 | 8.24 | 7.86 | 41,400 |
| December 26, 2025 | 7.93 | 8.09 | 8.09 | 8.1 | 7.93 | 12,200 |
| December 24, 2025 | 8.06 | 8.09 | 8.09 | 8.16 | 8.03 | 8,900 |
| December 23, 2025 | 8.12 | 8.08 | 8.08 | 8.13 | 7.9 | 22,504 |
| December 22, 2025 | 7.98 | 8.08 | 8.08 | 8.15 | 7.65 | 33,600 |
| December 19, 2025 | 7.93 | 7.98 | 7.98 | 7.98 | 7.56 | 31,800 |
| December 18, 2025 | 7.75 | 7.53 | 7.53 | 7.75 | 7.49 | 39,100 |
| December 17, 2025 | 7.9 | 7.7 | 7.7 | 7.94 | 7.56 | 19,000 |
| December 16, 2025 | 7.7 | 7.73 | 7.73 | 7.85 | 7.5 | 53,041 |
| December 15, 2025 | 7.81 | 7.68 | 7.68 | 7.84 | 7.61 | 23,300 |
| December 12, 2025 | 7.59 | 7.72 | 7.72 | 7.89 | 7.57 | 19,700 |
| December 11, 2025 | 7.58 | 7.65 | 7.65 | 7.85 | 7.46 | 34,900 |
| December 10, 2025 | 7.47 | 7.39 | 7.39 | 7.6 | 7.31 | 35,583 |
| December 09, 2025 | 6.99 | 7.32 | 7.32 | 7.48 | 6.99 | 122,200 |
| December 08, 2025 | 6.9 | 7 | 7 | 7.1 | 6.9 | 65,120 |
| December 05, 2025 | 7.01 | 7.01 | 7.01 | 7.11 | 6.78 | 50,097 |
| December 04, 2025 | 7.25 | 7.11 | 7.11 | 7.39 | 6.83 | 58,636 |
| December 03, 2025 | 7.16 | 7.18 | 7.18 | 7.38 | 7 | 46,347 |
| December 02, 2025 | 7.1 | 7.16 | 7.16 | 7.38 | 7.08 | 49,822 |
| December 01, 2025 | 7.04 | 7.18 | 7.18 | 7.6 | 7.04 | 42,020 |
| November 28, 2025 | 7.07 | 7.14 | 7.14 | 7.18 | 7 | 34,010 |
| November 26, 2025 | 6.95 | 7 | 7 | 7.01 | 6.9 | 16,016 |
| November 25, 2025 | 6.76 | 6.75 | 6.75 | 7.15 | 6.75 | 25,909 |
| November 24, 2025 | 6.75 | 6.86 | 6.86 | 7.13 | 6.65 | 40,417 |
| November 21, 2025 | 6.4 | 6.73 | 6.73 | 6.84 | 6.36 | 29,313 |
| November 20, 2025 | 6.44 | 6.27 | 6.27 | 6.49 | 6.19 | 24,100 |
| November 19, 2025 | 6.29 | 6.11 | 6.11 | 6.47 | 5.92 | 75,439 |
| November 18, 2025 | 5.49 | 6.1 | 6.1 | 6.46 | 5.18 | 122,200 |
| November 17, 2025 | 5.94 | 5.49 | 5.49 | 5.94 | 5.31 | 57,208 |
| November 14, 2025 | 5.49 | 5.69 | 5.69 | 5.83 | 5.49 | 77,800 |
| November 13, 2025 | 5.49 | 5.43 | 5.43 | 5.88 | 5.43 | 43,900 |
| November 12, 2025 | 5.78 | 5.79 | 5.79 | 6.19 | 5.67 | 38,405 |
| November 11, 2025 | 5.6 | 5.85 | 5.85 | 6.01 | 5.51 | 39,231 |
| November 10, 2025 | 5.66 | 5.55 | 5.55 | 5.93 | 5.52 | 28,200 |
| November 07, 2025 | 5.69 | 5.66 | 5.66 | 5.82 | 5.58 | 36,400 |
| November 06, 2025 | 5.92 | 5.69 | 5.69 | 6.07 | 5.69 | 54,003 |
| November 05, 2025 | 6.12 | 5.95 | 5.95 | 6.76 | 5.92 | 56,500 |
| November 04, 2025 | 6.18 | 6.05 | 6.05 | 6.18 | 5.86 | 67,716 |
| November 03, 2025 | 5.98 | 6.12 | 6.12 | 6.33 | 5.85 | 27,441 |
| October 31, 2025 | 6.17 | 6.09 | 6.09 | 6.18 | 6.03 | 10,325 |
| October 30, 2025 | 5.96 | 6.12 | 6.12 | 6.18 | 5.96 | 25,027 |
| October 29, 2025 | 6.34 | 6.19 | 6.19 | 6.46 | 5.98 | 29,400 |
| October 28, 2025 | 6.28 | 6.09 | 6.09 | 6.39 | 5.92 | 70,700 |
| October 27, 2025 | 6.78 | 6.37 | 6.37 | 6.78 | 6.25 | 46,400 |
| October 24, 2025 | 6.68 | 6.56 | 6.56 | 6.79 | 6.3 | 50,900 |
| October 23, 2025 | 6.75 | 6.59 | 6.59 | 7.03 | 6.55 | 103,139 |
| October 22, 2025 | 6.66 | 6.67 | 6.67 | 6.79 | 6.44 | 62,917 |
| October 21, 2025 | 6.81 | 6.65 | 6.65 | 6.81 | 6.6 | 17,200 |
| October 20, 2025 | 6.63 | 6.65 | 6.65 | 6.88 | 6.33 | 43,709 |
| October 17, 2025 | 6.63 | 6.74 | 6.74 | 7.17 | 6.48 | 70,700 |
| October 16, 2025 | 6.66 | 6.56 | 6.56 | 6.99 | 6.5 | 75,700 |
| October 15, 2025 | 6.49 | 6.59 | 6.59 | 6.72 | 6.37 | 38,523 |
| October 14, 2025 | 6.68 | 6.35 | 6.35 | 6.68 | 6.13 | 117,100 |
| October 13, 2025 | 6.67 | 6.58 | 6.58 | 7.25 | 6.54 | 68,800 |
| October 10, 2025 | 7.33 | 6.6 | 6.6 | 7.33 | 6.33 | 80,637 |
| October 09, 2025 | 6.96 | 6.81 | 6.81 | 7.71 | 6.55 | 121,075 |
| October 08, 2025 | 6.82 | 6.8 | 6.8 | 7.14 | 6.68 | 29,246 |
| October 07, 2025 | 6.79 | 6.81 | 6.81 | 6.99 | 6.7 | 34,608 |
| October 06, 2025 | 6.91 | 6.8 | 6.8 | 7.05 | 6.55 | 37,211 |