7.29
-0.65(-8.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 7.68 | 7.29 | 7.29 | 7.8 | 7.16 | 2M |
| January 12, 2026 | 7.83 | 7.94 | 7.94 | 8.03 | 7.75 | 817,105 |
| January 09, 2026 | 8.14 | 7.88 | 7.88 | 8.17 | 7.86 | 1.12M |
| January 08, 2026 | 8.53 | 8.15 | 8.15 | 8.53 | 8.12 | 842,928 |
| January 07, 2026 | 8.42 | 8.59 | 8.59 | 8.83 | 8.3 | 608,377 |
| January 06, 2026 | 8.25 | 8.4 | 8.4 | 8.4 | 8.06 | 814,000 |
| January 05, 2026 | 8.39 | 8.26 | 8.26 | 8.52 | 8.2 | 617,792 |
| January 02, 2026 | 8.54 | 8.3 | 8.3 | 8.54 | 8.25 | 747,423 |
| December 31, 2025 | 8.52 | 8.43 | 8.43 | 8.6 | 8.4 | 417,400 |
| December 30, 2025 | 8.67 | 8.55 | 8.55 | 8.75 | 8.54 | 465,235 |
| December 29, 2025 | 8.7 | 8.71 | 8.71 | 8.97 | 8.68 | 726,900 |
| December 26, 2025 | 8.84 | 8.94 | 8.94 | 8.98 | 8.75 | 492,435 |
| December 24, 2025 | 8.88 | 8.87 | 8.87 | 8.98 | 8.77 | 620,400 |
| December 23, 2025 | 9.07 | 8.77 | 8.77 | 9.09 | 8.63 | 880,315 |
| December 22, 2025 | 8.72 | 9.19 | 9.19 | 9.22 | 8.67 | 946,008 |
| December 19, 2025 | 8.63 | 8.63 | 8.63 | 8.8 | 8.55 | 1.61M |
| December 18, 2025 | 8.84 | 8.65 | 8.65 | 8.97 | 8.61 | 631,300 |
| December 17, 2025 | 8.62 | 8.58 | 8.58 | 8.84 | 8.43 | 695,219 |
| December 16, 2025 | 8.9 | 8.63 | 8.63 | 9.2 | 8.6 | 895,000 |
| December 15, 2025 | 9.04 | 8.98 | 8.98 | 9.27 | 8.91 | 1.07M |
| December 12, 2025 | 9.11 | 9.04 | 9.04 | 9.22 | 8.55 | 1.43M |
| December 11, 2025 | 8.53 | 9.11 | 9.11 | 9.16 | 8.4 | 1.46M |
| December 10, 2025 | 8.78 | 8.61 | 8.61 | 8.82 | 8.57 | 871,580 |
| December 09, 2025 | 8.9 | 8.83 | 8.83 | 9.06 | 8.78 | 970,836 |
| December 08, 2025 | 8.77 | 8.96 | 8.96 | 9.39 | 8.77 | 1.44M |
| December 05, 2025 | 9.32 | 8.84 | 8.84 | 9.86 | 8.58 | 4.64M |
| December 04, 2025 | 11.77 | 11.57 | 11.57 | 11.85 | 11.32 | 795,418 |
| December 03, 2025 | 11.06 | 11.71 | 11.71 | 11.78 | 11.02 | 552,400 |
| December 02, 2025 | 11.28 | 11.15 | 11.15 | 11.59 | 11.1 | 458,626 |
| December 01, 2025 | 11.15 | 11.08 | 11.08 | 11.34 | 10.74 | 650,035 |
| November 28, 2025 | 11.47 | 11.44 | 11.44 | 11.54 | 11.27 | 202,148 |
| November 26, 2025 | 11.39 | 11.37 | 11.37 | 11.5 | 11.32 | 409,116 |
| November 25, 2025 | 11.1 | 11.34 | 11.34 | 11.43 | 10.97 | 457,300 |
| November 24, 2025 | 11.14 | 11.11 | 11.11 | 11.59 | 11.02 | 486,876 |
| November 21, 2025 | 10.94 | 11.16 | 11.16 | 11.33 | 10.56 | 537,800 |
| November 20, 2025 | 11.46 | 10.96 | 10.96 | 11.76 | 10.91 | 521,807 |
| November 19, 2025 | 11.48 | 11.29 | 11.29 | 11.69 | 11.16 | 448,445 |
| November 18, 2025 | 11.3 | 11.48 | 11.48 | 11.63 | 11.16 | 495,436 |
| November 17, 2025 | 11.87 | 11.56 | 11.56 | 12.24 | 11.3 | 1.06M |
| November 14, 2025 | 11.99 | 12.37 | 12.37 | 12.44 | 11.77 | 431,700 |
| November 13, 2025 | 13.21 | 12.36 | 12.36 | 13.22 | 12.04 | 556,809 |
| November 12, 2025 | 13.22 | 13.38 | 13.38 | 13.41 | 12.98 | 472,650 |
| November 11, 2025 | 12.86 | 13.22 | 13.22 | 13.32 | 12.78 | 333,500 |
| November 10, 2025 | 12.99 | 13.03 | 13.03 | 13.05 | 12.64 | 269,900 |
| November 07, 2025 | 12.25 | 12.63 | 12.63 | 12.69 | 12.09 | 422,660 |
| November 06, 2025 | 13.06 | 12.48 | 12.48 | 13.18 | 12.3 | 459,300 |
| November 05, 2025 | 12.94 | 13.03 | 13.03 | 13.27 | 12.85 | 405,183 |
| November 04, 2025 | 13.55 | 12.94 | 12.94 | 13.77 | 12.65 | 603,947 |
| November 03, 2025 | 13.79 | 13.93 | 13.93 | 14.06 | 13.4 | 387,208 |
| October 31, 2025 | 13.76 | 13.7 | 13.7 | 14 | 13.6 | 434,900 |
| October 30, 2025 | 13.68 | 13.72 | 13.72 | 14.06 | 13.51 | 530,900 |
| October 29, 2025 | 14.02 | 13.89 | 13.89 | 14.27 | 13.7 | 529,264 |
| October 28, 2025 | 14 | 14.01 | 14.01 | 14.34 | 13.88 | 433,327 |
| October 27, 2025 | 14.18 | 13.95 | 13.95 | 14.2 | 13.7 | 750,044 |
| October 24, 2025 | 13.45 | 13.67 | 13.67 | 13.69 | 13.26 | 648,151 |
| October 23, 2025 | 13.07 | 13.23 | 13.23 | 13.49 | 13.06 | 406,009 |
| October 22, 2025 | 12.98 | 13.23 | 13.23 | 13.24 | 12.79 | 535,749 |
| October 21, 2025 | 12.87 | 13.04 | 13.04 | 13.4 | 12.69 | 502,314 |
| October 20, 2025 | 12.47 | 12.93 | 12.93 | 12.94 | 12.31 | 620,611 |
| October 17, 2025 | 12.5 | 12.29 | 12.29 | 12.79 | 12.28 | 696,926 |