8.00
+0.02(+0.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 8 | 7.98 | 7.98 | 8 | 7.96 | 565,100 |
| December 02, 2025 | 7.98 | 7.96 | 7.96 | 8 | 7.95 | 1.12M |
| December 01, 2025 | 7.94 | 7.97 | 7.97 | 7.99 | 7.94 | 871,300 |
| November 28, 2025 | 7.95 | 7.99 | 7.99 | 7.99 | 7.93 | 921,724 |
| November 26, 2025 | 7.86 | 7.95 | 7.95 | 7.96 | 7.86 | 637,613 |
| November 25, 2025 | 7.73 | 7.86 | 7.86 | 7.87 | 7.73 | 1.15M |
| November 24, 2025 | 7.71 | 7.75 | 7.75 | 7.8 | 7.69 | 1.14M |
| November 21, 2025 | 7.73 | 7.71 | 7.71 | 7.75 | 7.58 | 1.9M |
| November 20, 2025 | 7.9 | 7.73 | 7.73 | 7.92 | 7.72 | 1M |
| November 19, 2025 | 7.79 | 7.81 | 7.81 | 7.84 | 7.76 | 773,627 |
| November 18, 2025 | 7.76 | 7.77 | 7.77 | 7.81 | 7.71 | 1M |
| November 17, 2025 | 7.81 | 7.79 | 7.79 | 7.85 | 7.74 | 1.21M |
| November 14, 2025 | 7.8 | 7.81 | 7.81 | 7.88 | 7.72 | 1.55M |
| November 13, 2025 | 8.07 | 7.98 | 7.86 | 8.09 | 7.96 | 4.5M |
| November 12, 2025 | 8.07 | 8.08 | 8.08 | 8.08 | 8.03 | 984,600 |
| November 11, 2025 | 8.05 | 8.07 | 8.07 | 8.08 | 8.04 | 1.11M |
| November 10, 2025 | 8.06 | 8.07 | 8.07 | 8.09 | 8.03 | 841,343 |
| November 07, 2025 | 8 | 7.96 | 7.96 | 8 | 7.9 | 2.64M |
| November 06, 2025 | 8.1 | 8 | 8 | 8.1 | 7.96 | 1.06M |
| November 05, 2025 | 8.05 | 8.07 | 8.07 | 8.08 | 8.02 | 606,200 |
| November 04, 2025 | 8.08 | 8.04 | 8.04 | 8.08 | 8 | 960,613 |
| November 03, 2025 | 8.09 | 8.11 | 8.11 | 8.11 | 8.05 | 661,442 |
| October 31, 2025 | 8.07 | 8.07 | 8.07 | 8.1 | 8.04 | 877,629 |
| October 30, 2025 | 8.05 | 8.03 | 8.03 | 8.09 | 8.01 | 723,300 |
| October 29, 2025 | 8.02 | 8.04 | 8.04 | 8.09 | 8.02 | 671,000 |
| October 28, 2025 | 8.01 | 8.04 | 8.04 | 8.08 | 7.98 | 641,118 |
| October 27, 2025 | 8 | 8 | 8 | 8.05 | 7.96 | 715,200 |
| October 24, 2025 | 7.95 | 7.94 | 7.94 | 7.98 | 7.93 | 748,742 |
| October 23, 2025 | 7.89 | 7.92 | 7.92 | 7.96 | 7.88 | 555,080 |
| October 22, 2025 | 7.94 | 7.87 | 7.87 | 7.95 | 7.86 | 959,600 |
| October 21, 2025 | 7.99 | 7.95 | 7.95 | 8 | 7.92 | 739,044 |
| October 20, 2025 | 7.99 | 7.99 | 7.99 | 8.05 | 7.97 | 858,400 |
| October 17, 2025 | 7.93 | 7.99 | 7.99 | 8.03 | 7.88 | 927,100 |
| October 16, 2025 | 8.05 | 7.94 | 7.94 | 8.07 | 7.92 | 1.22M |
| October 15, 2025 | 7.99 | 8.04 | 8.04 | 8.07 | 7.97 | 1.62M |
| October 14, 2025 | 8.1 | 8.13 | 8.01 | 8.14 | 8.03 | 3.13M |
| October 13, 2025 | 8.18 | 8.13 | 8.01 | 8.18 | 8.06 | 2.04M |
| October 10, 2025 | 8.19 | 7.99 | 7.88 | 8.24 | 7.98 | 2.04M |
| October 09, 2025 | 8.23 | 8.19 | 8.19 | 8.25 | 8.17 | 1.52M |
| October 08, 2025 | 8.2 | 8.21 | 8.21 | 8.23 | 8.19 | 617,109 |
| October 07, 2025 | 8.14 | 8.19 | 8.19 | 8.19 | 8.12 | 1.06M |
| October 06, 2025 | 8.1 | 8.13 | 8.13 | 8.13 | 8.09 | 572,658 |
| October 03, 2025 | 8.1 | 8.1 | 8.1 | 8.14 | 8.07 | 862,029 |
| October 02, 2025 | 8.09 | 8.1 | 8.1 | 8.1 | 8.08 | 378,414 |
| October 01, 2025 | 8.03 | 8.09 | 8.09 | 8.11 | 8.03 | 616,257 |
| September 30, 2025 | 7.96 | 8.04 | 8.04 | 8.05 | 7.96 | 862,175 |
| September 29, 2025 | 7.95 | 8 | 8 | 8 | 7.95 | 632,300 |
| September 26, 2025 | 7.92 | 7.97 | 7.97 | 7.98 | 7.91 | 418,224 |
| September 25, 2025 | 7.91 | 7.92 | 7.92 | 7.94 | 7.87 | 948,800 |
| September 24, 2025 | 7.95 | 7.95 | 7.95 | 7.96 | 7.91 | 626,505 |
| September 23, 2025 | 8 | 7.94 | 7.94 | 8 | 7.93 | 502,755 |
| September 22, 2025 | 7.97 | 7.99 | 7.99 | 8.02 | 7.96 | 610,993 |
| September 19, 2025 | 7.96 | 7.98 | 7.98 | 7.99 | 7.94 | 794,664 |
| September 18, 2025 | 7.9 | 7.95 | 7.95 | 7.96 | 7.9 | 512,100 |
| September 17, 2025 | 7.85 | 7.89 | 7.89 | 7.92 | 7.85 | 983,300 |
| September 16, 2025 | 7.89 | 7.87 | 7.87 | 7.89 | 7.84 | 725,176 |
| September 15, 2025 | 7.87 | 7.88 | 7.88 | 7.91 | 7.85 | 705,449 |
| September 12, 2025 | 7.96 | 8 | 8 | 8.02 | 7.95 | 4.01M |
| September 11, 2025 | 7.91 | 7.96 | 7.96 | 7.99 | 7.9 | 1.21M |
| September 10, 2025 | 7.93 | 7.92 | 7.92 | 7.95 | 7.91 | 815,741 |