8.32
-0.14(-1.65%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 8.42 | 8.46 | 8.46 | 8.56 | 8.29 | 63,717 |
| December 22, 2025 | 8.67 | 8.33 | 8.33 | 8.67 | 8.27 | 177,400 |
| December 19, 2025 | 8.6 | 8.59 | 8.59 | 8.6 | 8.28 | 187,348 |
| December 18, 2025 | 8.47 | 8.5 | 8.5 | 8.6 | 8.46 | 138,809 |
| December 17, 2025 | 8.52 | 8.25 | 8.25 | 8.52 | 8.1 | 567,133 |
| December 16, 2025 | 8.91 | 8.81 | 8.81 | 9 | 8.7 | 25,834 |
| December 15, 2025 | 9.05 | 8.81 | 8.81 | 9.14 | 8.74 | 29,617 |
| December 12, 2025 | 9.15 | 9.05 | 9.05 | 9.19 | 9.04 | 18,546 |
| December 11, 2025 | 9.23 | 9.08 | 9.08 | 9.32 | 9.02 | 23,210 |
| December 10, 2025 | 9.24 | 9.3 | 9.3 | 9.38 | 9.24 | 13,900 |
| December 09, 2025 | 9.35 | 9.32 | 9.32 | 9.42 | 9.3 | 24,534 |
| December 08, 2025 | 9.17 | 9.35 | 9.35 | 9.43 | 9.17 | 21,103 |
| December 05, 2025 | 9.24 | 9.22 | 9.22 | 9.26 | 9.15 | 20,506 |
| December 04, 2025 | 9.12 | 9.24 | 9.24 | 9.3 | 9.12 | 17,891 |
| December 03, 2025 | 9.22 | 9.14 | 9.14 | 9.25 | 9.13 | 14,800 |
| December 02, 2025 | 9.21 | 9.22 | 9.22 | 9.32 | 9.1 | 20,580 |
| December 01, 2025 | 9.06 | 9.11 | 9.11 | 9.35 | 9.06 | 37,500 |
| November 28, 2025 | 9.4 | 9.31 | 9.31 | 9.42 | 9.15 | 52,795 |
| November 26, 2025 | 9.36 | 9.35 | 9.35 | 9.4 | 9.13 | 26,400 |
| November 25, 2025 | 9.15 | 9.25 | 9.25 | 9.45 | 9.15 | 129,226 |
| November 24, 2025 | 9.18 | 9.24 | 9.24 | 9.31 | 9.04 | 90,826 |
| November 21, 2025 | 8.73 | 9.01 | 9.01 | 9.07 | 8.7 | 44,300 |
| November 20, 2025 | 9.16 | 8.74 | 8.74 | 9.28 | 8.7 | 57,118 |
| November 19, 2025 | 9.35 | 9.23 | 9.23 | 9.36 | 9.14 | 39,593 |
| November 18, 2025 | 9.25 | 9.26 | 9.18 | 9.38 | 9.11 | 29,435 |
| November 17, 2025 | 9 | 9.19 | 9.19 | 9.51 | 8.94 | 205,900 |
| November 14, 2025 | 8.88 | 8.91 | 8.91 | 9.04 | 8.71 | 28,992 |
| November 13, 2025 | 9.39 | 9.1 | 9.1 | 9.39 | 9 | 30,979 |
| November 12, 2025 | 9.23 | 9.34 | 9.34 | 9.41 | 9.12 | 90,763 |
| November 11, 2025 | 9.24 | 9.11 | 9.11 | 9.48 | 8.88 | 77,612 |
| November 10, 2025 | 8.72 | 8.94 | 8.94 | 9.07 | 8.7 | 56,649 |
| November 07, 2025 | 8.67 | 8.71 | 8.71 | 8.81 | 8.62 | 31,578 |
| November 06, 2025 | 8.68 | 8.65 | 8.65 | 8.76 | 8.65 | 13,771 |
| November 05, 2025 | 8.72 | 8.78 | 8.78 | 8.82 | 8.68 | 27,020 |
| November 04, 2025 | 8.82 | 8.73 | 8.73 | 8.82 | 8.69 | 26,802 |
| November 03, 2025 | 8.9 | 8.85 | 8.85 | 9.07 | 8.84 | 15,328 |
| October 31, 2025 | 8.83 | 8.9 | 8.9 | 9.04 | 8.83 | 16,751 |
| October 30, 2025 | 9.08 | 8.86 | 8.86 | 9.21 | 8.86 | 25,382 |
| October 29, 2025 | 9.15 | 9.09 | 9.09 | 9.34 | 9.03 | 19,978 |
| October 28, 2025 | 9.21 | 9.12 | 9.12 | 9.22 | 9.01 | 18,797 |
| October 27, 2025 | 8.8 | 9.16 | 9.16 | 9.22 | 8.8 | 27,200 |
| October 24, 2025 | 9.07 | 8.83 | 8.83 | 9.25 | 8.79 | 36,538 |
| October 23, 2025 | 8.92 | 9.07 | 9.07 | 9.24 | 8.81 | 63,744 |
| October 22, 2025 | 8.83 | 8.83 | 8.83 | 9.23 | 8.83 | 38,538 |
| October 21, 2025 | 8.84 | 8.83 | 8.83 | 9 | 8.81 | 42,642 |
| October 20, 2025 | 8.81 | 8.8 | 8.8 | 8.95 | 8.73 | 19,100 |
| October 17, 2025 | 8.81 | 8.77 | 8.77 | 8.87 | 8.76 | 32,047 |
| October 16, 2025 | 9.09 | 8.81 | 8.81 | 9.09 | 8.72 | 60,713 |
| October 15, 2025 | 8.89 | 8.96 | 8.96 | 9.05 | 8.89 | 21,082 |
| October 14, 2025 | 8.98 | 8.86 | 8.86 | 8.98 | 8.84 | 12,500 |
| October 13, 2025 | 8.87 | 8.93 | 8.93 | 9 | 8.87 | 16,315 |
| October 10, 2025 | 8.98 | 8.87 | 8.87 | 9.15 | 8.86 | 42,442 |
| October 09, 2025 | 8.85 | 8.96 | 8.96 | 9.05 | 8.8 | 32,200 |
| October 08, 2025 | 9.1 | 8.87 | 8.87 | 9.22 | 8.81 | 55,500 |
| October 07, 2025 | 9.27 | 9.11 | 9.11 | 9.27 | 9.1 | 61,500 |
| October 06, 2025 | 9.18 | 9.24 | 9.24 | 9.35 | 9.15 | 33,413 |
| October 03, 2025 | 9.35 | 9.17 | 9.17 | 9.35 | 9.13 | 29,510 |
| October 02, 2025 | 9.31 | 9.32 | 9.32 | 9.36 | 9.23 | 24,305 |
| October 01, 2025 | 9.35 | 9.35 | 9.35 | 9.45 | 9.26 | 43,400 |
| September 30, 2025 | 9.3 | 9.34 | 9.34 | 9.37 | 9.25 | 35,900 |