8.34
+0.03(+0.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 8.48 | 8.31 | 8.31 | 8.53 | 8.22 | 3.55M |
| December 02, 2025 | 8.87 | 8.43 | 8.43 | 9.01 | 8.35 | 1.93M |
| December 01, 2025 | 9.41 | 8.78 | 8.78 | 9.41 | 8.77 | 1.41M |
| November 28, 2025 | 9.54 | 9.49 | 9.49 | 9.72 | 9.37 | 930,796 |
| November 26, 2025 | 9.35 | 9.41 | 9.41 | 9.44 | 9.22 | 1.31M |
| November 25, 2025 | 9.08 | 9.43 | 9.43 | 9.77 | 8.91 | 2.82M |
| November 24, 2025 | 8.51 | 8.88 | 8.88 | 9.11 | 8.42 | 3.83M |
| November 21, 2025 | 8.38 | 8.52 | 8.52 | 8.7 | 8.16 | 2.93M |
| November 20, 2025 | 8.57 | 8.29 | 8.29 | 8.73 | 8.22 | 1.96M |
| November 19, 2025 | 8.52 | 8.41 | 8.41 | 8.76 | 8.36 | 2.21M |
| November 18, 2025 | 8.84 | 8.57 | 8.57 | 9.08 | 8.55 | 1.53M |
| November 17, 2025 | 8.81 | 8.84 | 8.84 | 9.4 | 8.54 | 3.33M |
| November 14, 2025 | 8.77 | 8.8 | 8.8 | 9.05 | 8.56 | 3.55M |
| November 13, 2025 | 9 | 8.85 | 8.85 | 10.19 | 8.71 | 5.14M |
| November 12, 2025 | 10.36 | 10.34 | 10.34 | 10.45 | 10.03 | 2.55M |
| November 11, 2025 | 10.1 | 10.36 | 10.36 | 10.9 | 10.02 | 2.86M |
| November 10, 2025 | 9.94 | 10.16 | 10.16 | 10.55 | 9.66 | 3.96M |
| November 07, 2025 | 9.07 | 9.73 | 9.73 | 9.98 | 9.01 | 5.79M |
| November 06, 2025 | 9.13 | 8.99 | 8.99 | 9.74 | 8.97 | 3.63M |
| November 05, 2025 | 7.91 | 9.14 | 9.14 | 10 | 7.91 | 10.5M |
| November 04, 2025 | 7.26 | 7.3 | 7.3 | 7.49 | 7.11 | 2.35M |
| November 03, 2025 | 7.36 | 7.31 | 7.31 | 7.62 | 7.24 | 1.69M |
| October 31, 2025 | 7.07 | 7.44 | 7.44 | 7.53 | 6.97 | 3.62M |
| October 30, 2025 | 7.02 | 7.04 | 7.04 | 7.26 | 6.9 | 2.2M |
| October 29, 2025 | 7.35 | 7.04 | 7.04 | 7.35 | 7 | 1.29M |
| October 28, 2025 | 7.46 | 7.33 | 7.33 | 7.48 | 7.31 | 886,946 |
| October 27, 2025 | 7.58 | 7.5 | 7.5 | 7.86 | 7.44 | 928,920 |
| October 24, 2025 | 7.47 | 7.49 | 7.49 | 7.61 | 7.36 | 731,600 |
| October 23, 2025 | 7.28 | 7.36 | 7.36 | 7.39 | 7.17 | 1.97M |
| October 22, 2025 | 7.51 | 7.26 | 7.26 | 7.56 | 7.15 | 1.51M |
| October 21, 2025 | 7.43 | 7.51 | 7.51 | 7.77 | 7.3 | 1.38M |
| October 20, 2025 | 7.3 | 7.41 | 7.41 | 7.52 | 7.29 | 998,016 |
| October 17, 2025 | 7.32 | 7.2 | 7.2 | 7.49 | 7.14 | 783,700 |
| October 16, 2025 | 7.85 | 7.47 | 7.47 | 8.1 | 7.38 | 1.49M |
| October 15, 2025 | 7.04 | 7.78 | 7.78 | 7.79 | 6.98 | 1.4M |
| October 14, 2025 | 7.05 | 7.05 | 7.05 | 7.17 | 7.02 | 826,034 |
| October 13, 2025 | 7.27 | 7.19 | 7.19 | 7.32 | 7.11 | 870,400 |
| October 10, 2025 | 7.49 | 7.24 | 7.24 | 7.51 | 7.23 | 1.18M |
| October 09, 2025 | 7.58 | 7.44 | 7.44 | 7.73 | 7.43 | 1.25M |
| October 08, 2025 | 7.45 | 7.56 | 7.56 | 7.57 | 7.25 | 1.2M |
| October 07, 2025 | 7.28 | 7.41 | 7.41 | 7.45 | 7.14 | 1.41M |
| October 06, 2025 | 8.01 | 7.3 | 7.3 | 8.01 | 7.27 | 1.66M |
| October 03, 2025 | 7.54 | 7.95 | 7.95 | 8.28 | 7.47 | 3.24M |
| October 02, 2025 | 6.9 | 7.43 | 7.43 | 7.48 | 6.7 | 2.76M |
| October 01, 2025 | 7.08 | 6.88 | 6.88 | 7.16 | 6.85 | 1.47M |
| September 30, 2025 | 6.96 | 7.05 | 7.05 | 7.11 | 6.93 | 1.54M |
| September 29, 2025 | 6.8 | 6.99 | 6.99 | 7.01 | 6.76 | 1.23M |
| September 26, 2025 | 6.72 | 6.77 | 6.77 | 6.86 | 6.69 | 2.13M |
| September 25, 2025 | 6.8 | 6.68 | 6.68 | 6.88 | 6.67 | 888,459 |
| September 24, 2025 | 6.83 | 6.87 | 6.87 | 7.08 | 6.81 | 1.31M |
| September 23, 2025 | 6.83 | 6.84 | 6.84 | 7 | 6.7 | 1.3M |
| September 22, 2025 | 6.8 | 6.79 | 6.79 | 6.88 | 6.71 | 1M |
| September 19, 2025 | 7.21 | 6.81 | 6.81 | 7.26 | 6.8 | 1.91M |
| September 18, 2025 | 7.1 | 7.21 | 7.21 | 7.21 | 7.05 | 802,741 |
| September 17, 2025 | 7.13 | 6.99 | 6.99 | 7.27 | 6.97 | 949,200 |
| September 16, 2025 | 7.16 | 7.11 | 7.11 | 7.24 | 6.9 | 943,944 |
| September 15, 2025 | 7.12 | 7.18 | 7.18 | 7.27 | 7.07 | 790,341 |
| September 12, 2025 | 7.38 | 7.12 | 7.12 | 7.38 | 7.03 | 671,300 |
| September 11, 2025 | 7.26 | 7.37 | 7.37 | 7.39 | 7.18 | 970,000 |
| September 10, 2025 | 7.4 | 7.26 | 7.26 | 7.46 | 7.21 | 871,694 |