8.09
+0.0202(+0.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 8.09 | 8.07 | 8.07 | 8.09 | 8.05 | 15,847 |
| January 12, 2026 | 8.09 | 8.05 | 8.05 | 8.09 | 8.03 | 5,649 |
| January 09, 2026 | 8.06 | 8.05 | 8.05 | 8.06 | 7.97 | 31,700 |
| January 08, 2026 | 8.09 | 8 | 8 | 8.09 | 8 | 14,000 |
| January 07, 2026 | 8.02 | 8.01 | 8.01 | 8.07 | 7.98 | 10,600 |
| January 06, 2026 | 8 | 7.96 | 7.96 | 8 | 7.94 | 12,417 |
| January 05, 2026 | 8 | 7.96 | 7.96 | 8 | 7.94 | 16,729 |
| January 02, 2026 | 8 | 7.96 | 7.96 | 8 | 7.92 | 39,111 |
| December 31, 2025 | 8 | 7.95 | 7.95 | 8 | 7.92 | 16,200 |
| December 30, 2025 | 7.99 | 8 | 8 | 8 | 7.87 | 10,327 |
| December 29, 2025 | 8.01 | 7.95 | 7.95 | 8.01 | 7.9 | 3,920 |
| December 26, 2025 | 7.97 | 7.93 | 7.93 | 7.97 | 7.93 | 4,000 |
| December 24, 2025 | 7.98 | 7.97 | 7.97 | 7.98 | 7.89 | 5,100 |
| December 23, 2025 | 7.97 | 7.96 | 7.96 | 7.97 | 7.88 | 5,743 |
| December 22, 2025 | 7.93 | 7.93 | 7.93 | 7.97 | 7.92 | 20,632 |
| December 19, 2025 | 7.98 | 7.93 | 7.93 | 7.98 | 7.89 | 27,534 |
| December 18, 2025 | 7.9 | 7.93 | 7.93 | 7.95 | 7.89 | 21,600 |
| December 17, 2025 | 7.85 | 7.91 | 7.91 | 7.94 | 7.85 | 35,023 |
| December 16, 2025 | 7.89 | 7.88 | 7.88 | 7.95 | 7.85 | 79,000 |
| December 15, 2025 | 7.96 | 7.93 | 7.9 | 7.98 | 7.92 | 49,806 |
| December 12, 2025 | 7.95 | 7.93 | 7.93 | 7.95 | 7.88 | 156,996 |
| December 11, 2025 | 7.98 | 7.94 | 7.94 | 7.98 | 7.92 | 20,800 |
| December 10, 2025 | 7.94 | 7.93 | 7.93 | 7.94 | 7.92 | 9,800 |
| December 09, 2025 | 7.96 | 7.92 | 7.92 | 7.97 | 7.91 | 21,600 |
| December 08, 2025 | 7.98 | 7.94 | 7.94 | 7.98 | 7.93 | 6,500 |
| December 05, 2025 | 8 | 7.94 | 7.94 | 8 | 7.93 | 10,829 |
| December 04, 2025 | 7.94 | 7.94 | 7.94 | 7.98 | 7.94 | 21,339 |
| December 03, 2025 | 7.99 | 7.95 | 7.95 | 8.01 | 7.95 | 36,900 |
| December 02, 2025 | 7.97 | 7.94 | 7.94 | 7.97 | 7.92 | 15,700 |
| December 01, 2025 | 7.98 | 7.96 | 7.96 | 7.98 | 7.93 | 49,100 |
| November 28, 2025 | 7.96 | 7.97 | 7.97 | 7.97 | 7.96 | 6,220 |
| November 26, 2025 | 8 | 7.94 | 7.94 | 8 | 7.93 | 62,700 |
| November 25, 2025 | 7.98 | 7.96 | 7.96 | 7.99 | 7.96 | 25,742 |
| November 24, 2025 | 7.96 | 7.94 | 7.94 | 7.99 | 7.94 | 38,400 |
| November 21, 2025 | 7.93 | 7.98 | 7.98 | 7.98 | 7.93 | 12,300 |
| November 20, 2025 | 7.95 | 7.95 | 7.95 | 7.97 | 7.93 | 7,347 |
| November 19, 2025 | 7.93 | 7.95 | 7.95 | 7.97 | 7.93 | 8,325 |
| November 18, 2025 | 7.95 | 7.95 | 7.95 | 7.96 | 7.93 | 12,989 |
| November 17, 2025 | 8.01 | 7.99 | 7.96 | 8.01 | 7.99 | 1,912 |
| November 14, 2025 | 8.01 | 7.99 | 7.96 | 8.01 | 7.97 | 5,200 |
| November 13, 2025 | 8 | 7.99 | 7.96 | 8 | 7.99 | 29,138 |
| November 12, 2025 | 8 | 8 | 8 | 8 | 8 | 8,735 |
| November 11, 2025 | 7.99 | 8 | 8 | 8 | 7.99 | 17,900 |
| November 10, 2025 | 7.99 | 8 | 8 | 8 | 7.96 | 30,641 |
| November 07, 2025 | 7.94 | 7.99 | 7.99 | 8 | 7.94 | 24,400 |
| November 06, 2025 | 8.02 | 7.99 | 7.99 | 8.02 | 7.98 | 11,900 |
| November 05, 2025 | 7.98 | 7.98 | 7.98 | 8.01 | 7.95 | 1,400 |
| November 04, 2025 | 8.02 | 7.99 | 7.99 | 8.02 | 7.97 | 21,100 |
| November 03, 2025 | 8.01 | 7.99 | 7.99 | 8.02 | 7.97 | 32,021 |
| October 31, 2025 | 7.97 | 8.02 | 8.02 | 8.04 | 7.97 | 39,100 |
| October 30, 2025 | 8.01 | 8.01 | 8.01 | 8.02 | 7.98 | 12,700 |
| October 29, 2025 | 8 | 8 | 8 | 8.01 | 7.96 | 9,847 |
| October 28, 2025 | 8.02 | 8 | 8 | 8.02 | 7.99 | 4,700 |
| October 27, 2025 | 8.03 | 8 | 8 | 8.03 | 8 | 45,700 |
| October 24, 2025 | 8.01 | 8 | 8 | 8.02 | 8 | 10,037 |
| October 23, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8 | 31,897 |
| October 22, 2025 | 8 | 8.01 | 8.01 | 8.03 | 8 | 11,630 |
| October 21, 2025 | 7.98 | 8 | 8 | 8.02 | 7.98 | 2,731 |
| October 20, 2025 | 7.95 | 7.98 | 7.98 | 7.99 | 7.95 | 4,300 |
| October 17, 2025 | 7.95 | 7.96 | 7.96 | 7.96 | 7.94 | 38,600 |