8.25
+0.11(+1.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 8.17 | 8.25 | 8.25 | 8.38 | 7.88 | 126,005 |
| January 12, 2026 | 8.13 | 8.14 | 8.14 | 8.48 | 7.87 | 165,044 |
| January 09, 2026 | 8.38 | 8.16 | 8.16 | 8.57 | 8.13 | 136,000 |
| January 08, 2026 | 8.4 | 8.35 | 8.35 | 8.64 | 8.3 | 115,200 |
| January 07, 2026 | 8.47 | 8.49 | 8.49 | 8.65 | 8.3 | 142,000 |
| January 06, 2026 | 8.54 | 8.52 | 8.52 | 8.75 | 8.4 | 473,098 |
| January 05, 2026 | 8.02 | 8.54 | 8.54 | 8.63 | 7.98 | 347,173 |
| January 02, 2026 | 8.12 | 7.93 | 7.93 | 8.2 | 7.74 | 150,200 |
| December 31, 2025 | 8.02 | 7.96 | 7.96 | 8.1 | 7.9 | 167,414 |
| December 30, 2025 | 8.27 | 8.05 | 8.05 | 8.27 | 7.95 | 203,302 |
| December 29, 2025 | 8.16 | 8.28 | 8.28 | 8.45 | 8.1 | 177,700 |
| December 26, 2025 | 8.4 | 8.23 | 8.23 | 8.43 | 8.1 | 130,700 |
| December 24, 2025 | 8.33 | 8.47 | 8.47 | 8.58 | 8.3 | 89,148 |
| December 23, 2025 | 8.35 | 8.35 | 8.35 | 8.62 | 8.16 | 164,147 |
| December 22, 2025 | 8.55 | 8.44 | 8.44 | 8.7 | 8.34 | 257,325 |
| December 19, 2025 | 8.34 | 8.48 | 8.48 | 8.73 | 8.28 | 630,200 |
| December 18, 2025 | 8.47 | 8.31 | 8.31 | 8.47 | 8 | 1.76M |
| December 17, 2025 | 8.76 | 8.21 | 8.21 | 8.8 | 8.08 | 261,606 |
| December 16, 2025 | 8.62 | 8.76 | 8.76 | 8.95 | 8.42 | 354,964 |
| December 15, 2025 | 9.39 | 8.67 | 8.67 | 9.52 | 8.4 | 700,849 |
| December 12, 2025 | 9.36 | 9.39 | 9.39 | 10.14 | 9.27 | 606,075 |
| December 11, 2025 | 9.5 | 9.34 | 9.34 | 9.74 | 9.2 | 471,311 |
| December 10, 2025 | 9.33 | 9.35 | 9.35 | 10.42 | 8.92 | 1.02M |
| December 09, 2025 | 8.99 | 9.07 | 9.07 | 9.35 | 8.79 | 578,522 |
| December 08, 2025 | 8.95 | 8.76 | 8.76 | 8.98 | 8.64 | 376,100 |
| December 05, 2025 | 8.66 | 8.78 | 8.78 | 8.96 | 8.61 | 240,800 |
| December 04, 2025 | 8.42 | 8.63 | 8.63 | 8.87 | 8.42 | 331,049 |
| December 03, 2025 | 8.19 | 8.51 | 8.51 | 8.6 | 7.8 | 337,600 |
| December 02, 2025 | 8.25 | 7.98 | 7.98 | 8.4 | 7.76 | 474,400 |
| December 01, 2025 | 8.62 | 8.19 | 8.19 | 8.62 | 8.07 | 386,000 |
| November 28, 2025 | 8.95 | 8.63 | 8.63 | 9.16 | 8.55 | 239,876 |
| November 26, 2025 | 9.15 | 9.12 | 9.12 | 9.23 | 8.8 | 824,307 |
| November 25, 2025 | 8.1 | 9.03 | 9.03 | 9.2 | 7.98 | 965,348 |
| November 24, 2025 | 7.75 | 8 | 8 | 8.18 | 7.53 | 353,830 |
| November 21, 2025 | 7.23 | 7.63 | 7.63 | 7.68 | 7.06 | 781,200 |
| November 20, 2025 | 7.43 | 7.22 | 7.22 | 7.68 | 7.21 | 518,375 |
| November 19, 2025 | 6.89 | 7.3 | 7.3 | 7.38 | 6.8 | 811,236 |
| November 18, 2025 | 6.31 | 6.9 | 6.9 | 7.02 | 6.2 | 677,320 |
| November 17, 2025 | 5.89 | 6.41 | 6.41 | 6.74 | 5.8 | 1.02M |
| November 14, 2025 | 5.51 | 5.93 | 5.93 | 6.02 | 5.35 | 642,200 |
| November 13, 2025 | 5.91 | 5.42 | 5.42 | 6.1 | 5.26 | 766,700 |
| November 12, 2025 | 6.31 | 6.31 | 6.31 | 6.47 | 6.09 | 382,800 |
| November 11, 2025 | 6.1 | 6.39 | 6.39 | 6.39 | 6.01 | 271,200 |
| November 10, 2025 | 6.04 | 6.06 | 6.06 | 6.19 | 5.93 | 259,215 |
| November 07, 2025 | 6.18 | 5.92 | 5.92 | 6.44 | 5.8 | 381,000 |
| November 06, 2025 | 6.61 | 6.22 | 6.22 | 6.8 | 6.15 | 319,100 |
| November 05, 2025 | 6.73 | 6.65 | 6.65 | 6.85 | 6.62 | 216,600 |
| November 04, 2025 | 6.79 | 6.71 | 6.71 | 6.91 | 6.65 | 228,300 |
| November 03, 2025 | 7.12 | 6.8 | 6.8 | 7.18 | 6.66 | 300,600 |
| October 31, 2025 | 6.88 | 7.06 | 7.06 | 7.11 | 6.88 | 172,227 |
| October 30, 2025 | 6.85 | 7 | 7 | 7.13 | 6.71 | 295,836 |
| October 29, 2025 | 6.79 | 6.69 | 6.69 | 6.82 | 6.64 | 208,800 |
| October 28, 2025 | 6.86 | 6.79 | 6.79 | 6.94 | 6.71 | 131,200 |
| October 27, 2025 | 6.91 | 6.88 | 6.88 | 7.1 | 6.77 | 269,320 |
| October 24, 2025 | 6.91 | 6.88 | 6.88 | 6.93 | 6.7 | 309,500 |
| October 23, 2025 | 6.75 | 6.76 | 6.76 | 6.88 | 6.67 | 269,400 |
| October 22, 2025 | 6.6 | 6.71 | 6.71 | 6.76 | 6.49 | 432,900 |
| October 21, 2025 | 6.77 | 6.62 | 6.62 | 6.77 | 6.6 | 268,100 |
| October 20, 2025 | 6.65 | 6.77 | 6.77 | 6.81 | 6.63 | 191,478 |
| October 17, 2025 | 6.65 | 6.58 | 6.58 | 6.73 | 6.45 | 244,410 |