8.63
+0.12(+1.41%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 16, 2025 | 7.05 | 6.68 | 6.68 | 7.24 | 6.65 | 466,600 |
| October 15, 2025 | 6.9 | 7.05 | 7.05 | 7.05 | 6.81 | 212,124 |
| October 14, 2025 | 7.04 | 6.85 | 6.85 | 7.1 | 6.81 | 165,944 |
| October 13, 2025 | 6.65 | 7.06 | 7.06 | 7.2 | 6.65 | 410,930 |
| October 10, 2025 | 6.97 | 6.64 | 6.64 | 7.04 | 6.56 | 381,940 |
| October 09, 2025 | 6.95 | 7.02 | 7.02 | 7.12 | 6.81 | 228,239 |
| October 08, 2025 | 6.96 | 6.96 | 6.96 | 7.04 | 6.84 | 142,004 |
| October 07, 2025 | 6.99 | 6.86 | 6.86 | 7.13 | 6.75 | 227,700 |
| October 06, 2025 | 7.1 | 6.93 | 6.93 | 7.14 | 6.91 | 221,816 |
| October 03, 2025 | 7.06 | 7.07 | 7.07 | 7.13 | 6.92 | 229,505 |
| October 02, 2025 | 6.87 | 7 | 7 | 7.03 | 6.8 | 134,600 |
| October 01, 2025 | 6.81 | 6.86 | 6.86 | 7.02 | 6.66 | 184,070 |
| September 30, 2025 | 6.9 | 6.87 | 6.87 | 7.03 | 6.8 | 138,449 |
| September 29, 2025 | 7.07 | 6.91 | 6.91 | 7.1 | 6.82 | 204,875 |
| September 26, 2025 | 6.87 | 6.94 | 6.94 | 6.95 | 6.72 | 122,826 |
| September 25, 2025 | 6.73 | 6.84 | 6.84 | 6.99 | 6.68 | 167,512 |
| September 24, 2025 | 6.79 | 6.85 | 6.85 | 6.98 | 6.75 | 172,141 |
| September 23, 2025 | 7.02 | 6.86 | 6.86 | 7.14 | 6.81 | 472,707 |
| September 22, 2025 | 6.65 | 6.98 | 6.98 | 7.17 | 6.65 | 532,827 |
| September 19, 2025 | 6.76 | 6.82 | 6.82 | 7 | 6.65 | 1.32M |
| September 18, 2025 | 6.96 | 6.76 | 6.76 | 7.06 | 6.76 | 427,736 |
| September 17, 2025 | 6.93 | 6.87 | 6.87 | 7.18 | 6.82 | 392,100 |
| September 16, 2025 | 7.09 | 6.97 | 6.97 | 7.19 | 6.95 | 242,060 |
| September 15, 2025 | 7.11 | 7.01 | 7.01 | 7.41 | 7.01 | 396,800 |
| September 12, 2025 | 7.29 | 7.09 | 7.09 | 7.35 | 7.05 | 419,000 |
| September 11, 2025 | 7.02 | 7.28 | 7.28 | 7.43 | 6.83 | 770,800 |