8.05
+0.01(+0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.15 | 8.05 | 8.05 | 8.15 | 8.01 | 2,953 |
| January 13, 2026 | 8.12 | 8.04 | 8.04 | 8.24 | 8.04 | 8,132 |
| January 12, 2026 | 8.14 | 8.16 | 8.16 | 8.16 | 8.04 | 9,816 |
| January 09, 2026 | 8.15 | 8.14 | 8.14 | 8.25 | 8.12 | 2,888 |
| January 08, 2026 | 8.17 | 8.15 | 8.15 | 8.33 | 8.15 | 6,151 |
| January 07, 2026 | 8.13 | 8.23 | 8.23 | 8.23 | 8.1 | 20,421 |
| January 06, 2026 | 8 | 8.04 | 8.04 | 8.13 | 7.98 | 6,346 |
| January 05, 2026 | 7.9 | 8.09 | 8.09 | 8.12 | 7.9 | 2,741 |
| January 02, 2026 | 8.28 | 8.01 | 8.01 | 8.28 | 7.99 | 1,954 |
| December 31, 2025 | 8.31 | 8.22 | 8.22 | 8.31 | 8.2 | 125 |
| December 30, 2025 | 8.2 | 8.28 | 8.28 | 8.33 | 8.2 | 662 |
| December 29, 2025 | 8.3 | 8.25 | 8.25 | 8.32 | 8.25 | 2,088 |
| December 24, 2025 | 8.37 | 8.29 | 8.29 | 8.37 | 8.27 | 102 |
| December 23, 2025 | 8.38 | 8.27 | 8.27 | 8.41 | 8.27 | 11,839 |
| December 22, 2025 | 8.24 | 8.32 | 8.32 | 8.39 | 8.24 | 604 |
| December 19, 2025 | 8.43 | 8.35 | 8.35 | 8.44 | 8.3 | 1,825 |
| December 18, 2025 | 8.23 | 8.39 | 8.39 | 8.4 | 8.23 | 246 |
| December 17, 2025 | 8.47 | 8.35 | 8.35 | 8.47 | 8.32 | 10,858 |
| December 16, 2025 | 8.4 | 8.36 | 8.36 | 8.4 | 8.33 | 3,363 |
| December 15, 2025 | 8.48 | 8.45 | 8.45 | 8.65 | 8.4 | 1,486 |
| December 12, 2025 | 8.66 | 8.46 | 8.46 | 8.66 | 8.46 | 4,086 |
| December 11, 2025 | 8.6 | 8.54 | 8.54 | 8.61 | 8.45 | 1,280 |
| December 10, 2025 | 8.43 | 8.52 | 8.52 | 8.59 | 8.43 | 1,552 |
| December 09, 2025 | 8.34 | 8.52 | 8.52 | 8.52 | 8.34 | 1,108 |
| December 08, 2025 | 8.46 | 8.41 | 8.41 | 8.5 | 8.39 | 2,274 |
| December 05, 2025 | 8.37 | 8.46 | 8.46 | 8.54 | 8.37 | 2,591 |
| December 04, 2025 | 8.51 | 8.42 | 8.42 | 8.51 | 8.41 | 4,045 |
| December 03, 2025 | 8.32 | 8.36 | 8.36 | 8.4 | 8.24 | 412 |
| December 02, 2025 | 8.23 | 8.35 | 8.35 | 8.35 | 8.23 | 554 |
| December 01, 2025 | 8.31 | 8.26 | 8.26 | 8.31 | 8.18 | 2,190 |
| November 28, 2025 | 8.27 | 8.22 | 8.22 | 8.35 | 8.22 | 54,514 |
| November 27, 2025 | 8.28 | 8.24 | 8.24 | 8.33 | 8.17 | 691 |
| November 26, 2025 | 8.25 | 8.28 | 8.28 | 8.4 | 8.25 | 10,743 |
| November 25, 2025 | 8.13 | 8.29 | 8.29 | 8.29 | 8.13 | 13,892 |
| November 24, 2025 | 8.26 | 8.23 | 8.23 | 8.28 | 8.17 | 293 |
| November 21, 2025 | 8.16 | 8.09 | 8.09 | 8.16 | 8.02 | 43,415 |
| November 20, 2025 | 8.3 | 8.21 | 8.21 | 8.38 | 8.17 | 8,182 |
| November 19, 2025 | 8.38 | 8.24 | 8.24 | 8.38 | 8.23 | 14,796 |
| November 18, 2025 | 8.38 | 8.31 | 8.31 | 8.47 | 8 | 2,694 |
| November 17, 2025 | 8.65 | 8.47 | 8.47 | 8.67 | 8.45 | 1,066 |
| November 14, 2025 | 8.61 | 8.57 | 8.57 | 8.63 | 8.37 | 1,044 |
| November 13, 2025 | 8.68 | 8.64 | 8.64 | 8.98 | 8.62 | 2,438 |
| November 12, 2025 | 8.87 | 8.77 | 8.77 | 8.98 | 8.75 | 11,042 |
| November 11, 2025 | 8.86 | 8.87 | 8.87 | 8.91 | 8.78 | 813 |
| November 10, 2025 | 8.82 | 8.78 | 8.78 | 8.83 | 8.75 | 6,965 |
| November 07, 2025 | 8.72 | 8.57 | 8.57 | 8.72 | 8.52 | 8,704 |
| November 06, 2025 | 8.62 | 8.55 | 8.55 | 8.72 | 8.54 | 12,362 |
| November 05, 2025 | 8.7 | 8.67 | 8.67 | 8.7 | 8.55 | 2,935 |
| November 04, 2025 | 8.89 | 8.7 | 8.7 | 8.89 | 8.53 | 715 |
| November 03, 2025 | 8.81 | 8.83 | 8.83 | 8.96 | 8.81 | 3,165 |
| October 31, 2025 | 8.82 | 8.8 | 8.8 | 8.87 | 8.76 | 788 |
| October 30, 2025 | 8.64 | 8.82 | 8.82 | 8.83 | 8.64 | 3,288 |
| October 29, 2025 | 9.08 | 8.9 | 8.9 | 9.08 | 8.76 | 2,164 |
| October 28, 2025 | 9.12 | 9.15 | 9.15 | 9.17 | 9.01 | 1,765 |
| October 27, 2025 | 9.09 | 9.1 | 9.1 | 9.27 | 9.09 | 2,114 |
| October 24, 2025 | 9.07 | 9.07 | 9.07 | 9.16 | 9.01 | 3,082 |
| October 23, 2025 | 9.09 | 9.03 | 9.03 | 9.09 | 8.92 | 3,894 |
| October 22, 2025 | 9.2 | 9.02 | 9.02 | 9.21 | 9.02 | 1,125 |
| October 21, 2025 | 9.02 | 9.09 | 9.09 | 9.1 | 8.93 | 6,674 |
| October 20, 2025 | 8.95 | 8.84 | 8.84 | 8.96 | 8.77 | 1,849 |