8.59
+0.075(+0.88%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.59 | 8.59 | 8.59 | 8.69 | 8.47 | 7,769 |
| December 03, 2025 | 8.34 | 8.52 | 8.52 | 8.55 | 8.29 | 31,200 |
| December 02, 2025 | 8.75 | 8.38 | 8.38 | 8.86 | 8.36 | 38,400 |
| December 01, 2025 | 8.86 | 8.8 | 8.8 | 8.89 | 8.76 | 11,800 |
| November 28, 2025 | 8.79 | 8.91 | 8.91 | 8.99 | 8.76 | 9,000 |
| November 26, 2025 | 8.76 | 8.85 | 8.81 | 8.88 | 8.76 | 15,302 |
| November 25, 2025 | 8.75 | 8.84 | 8.8 | 8.92 | 8.75 | 20,100 |
| November 24, 2025 | 8.77 | 8.76 | 8.72 | 8.78 | 8.75 | 11,700 |
| November 21, 2025 | 8.83 | 8.82 | 8.82 | 8.99 | 8.8 | 36,020 |
| November 20, 2025 | 9.04 | 8.84 | 8.84 | 9.05 | 8.81 | 16,910 |
| November 19, 2025 | 8.96 | 8.95 | 8.95 | 9 | 8.87 | 29,226 |
| November 18, 2025 | 8.76 | 8.96 | 8.96 | 8.99 | 8.75 | 41,000 |
| November 17, 2025 | 8.75 | 8.84 | 8.84 | 8.99 | 8.75 | 78,800 |
| November 14, 2025 | 8.75 | 8.89 | 8.89 | 8.99 | 8.75 | 36,738 |
| November 13, 2025 | 8.97 | 8.79 | 8.79 | 9.02 | 8.65 | 74,748 |
| November 12, 2025 | 8.24 | 8.8 | 8.8 | 9.2 | 8.2 | 155,791 |
| November 11, 2025 | 7.81 | 8.2 | 8.2 | 8.23 | 7.75 | 71,600 |
| November 10, 2025 | 7.75 | 7.8 | 7.8 | 7.85 | 7.71 | 22,300 |
| November 07, 2025 | 7.55 | 7.77 | 7.77 | 7.77 | 7.55 | 19,200 |
| November 06, 2025 | 7.6 | 7.61 | 7.61 | 7.67 | 7.57 | 15,600 |
| November 05, 2025 | 7.62 | 7.62 | 7.62 | 7.67 | 7.5 | 33,100 |
| November 04, 2025 | 7.61 | 7.63 | 7.63 | 7.77 | 7.6 | 40,944 |
| November 03, 2025 | 7.43 | 7.73 | 7.73 | 7.8 | 7.43 | 50,900 |
| October 31, 2025 | 7.51 | 7.48 | 7.48 | 7.51 | 7.41 | 21,520 |
| October 30, 2025 | 7.44 | 7.5 | 7.42 | 7.56 | 7.44 | 24,700 |
| October 29, 2025 | 7.57 | 7.47 | 7.47 | 7.64 | 7.42 | 20,300 |
| October 28, 2025 | 7.46 | 7.53 | 7.53 | 7.61 | 7.46 | 26,582 |
| October 27, 2025 | 7.63 | 7.46 | 7.46 | 7.79 | 7.4 | 49,700 |
| October 24, 2025 | 7.66 | 7.87 | 7.87 | 8 | 7.66 | 35,600 |
| October 23, 2025 | 7.3 | 7.64 | 7.64 | 7.72 | 7.3 | 63,748 |
| October 22, 2025 | 7.13 | 7.25 | 7.25 | 7.29 | 7.13 | 19,300 |
| October 21, 2025 | 7.09 | 7.13 | 7.13 | 7.16 | 7.09 | 40,026 |
| October 20, 2025 | 7.09 | 7.08 | 7.08 | 7.16 | 7.07 | 21,700 |
| October 17, 2025 | 7.3 | 7.15 | 7.15 | 7.3 | 7.12 | 22,500 |
| October 16, 2025 | 7.44 | 7.29 | 7.29 | 7.45 | 7.29 | 52,245 |
| October 15, 2025 | 7.5 | 7.48 | 7.48 | 7.72 | 7.44 | 24,100 |
| October 14, 2025 | 7.43 | 7.47 | 7.47 | 7.57 | 7.43 | 10,200 |
| October 13, 2025 | 7.57 | 7.4 | 7.4 | 7.73 | 7.4 | 92,300 |
| October 10, 2025 | 7.57 | 7.53 | 7.53 | 7.74 | 7.5 | 24,900 |
| October 09, 2025 | 7.73 | 7.59 | 7.59 | 7.74 | 7.55 | 15,000 |
| October 08, 2025 | 7.75 | 7.69 | 7.69 | 7.75 | 7.65 | 16,600 |
| October 07, 2025 | 7.65 | 7.7 | 7.7 | 7.74 | 7.65 | 17,039 |
| October 06, 2025 | 7.6 | 7.66 | 7.66 | 7.69 | 7.59 | 28,167 |
| October 03, 2025 | 7.51 | 7.66 | 7.66 | 7.75 | 7.48 | 23,100 |
| October 02, 2025 | 7.46 | 7.43 | 7.43 | 7.53 | 7.38 | 14,825 |
| October 01, 2025 | 7.5 | 7.48 | 7.48 | 7.59 | 7.46 | 20,038 |
| September 30, 2025 | 7.53 | 7.54 | 7.54 | 7.64 | 7.5 | 14,700 |
| September 29, 2025 | 7.79 | 7.67 | 7.64 | 7.81 | 7.52 | 29,314 |
| September 26, 2025 | 7.36 | 7.59 | 7.59 | 7.65 | 7.36 | 18,600 |
| September 25, 2025 | 7.28 | 7.36 | 7.36 | 7.61 | 7.28 | 14,200 |
| September 24, 2025 | 7.2 | 7.43 | 7.43 | 7.43 | 7.2 | 20,515 |
| September 23, 2025 | 7.25 | 7.25 | 7.25 | 7.37 | 7.14 | 40,500 |
| September 22, 2025 | 7.61 | 7.3 | 7.3 | 7.65 | 7.3 | 47,300 |
| September 19, 2025 | 7.75 | 7.65 | 7.65 | 7.86 | 7.65 | 32,600 |
| September 18, 2025 | 7.73 | 7.8 | 7.8 | 7.86 | 7.73 | 15,605 |
| September 17, 2025 | 7.72 | 7.76 | 7.76 | 7.87 | 7.67 | 17,700 |
| September 16, 2025 | 7.68 | 7.72 | 7.72 | 7.82 | 7.67 | 34,600 |
| September 15, 2025 | 7.97 | 7.7 | 7.7 | 8.01 | 7.7 | 47,000 |
| September 12, 2025 | 8.09 | 8.03 | 8.03 | 8.11 | 7.96 | 20,201 |
| September 11, 2025 | 8.08 | 8.04 | 8.04 | 8.19 | 8.01 | 27,521 |