8.07
-0.15(-1.82%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 8.27 | 8.07 | 8.07 | 8.27 | 7.84 | 188,902 |
| December 04, 2025 | 8.05 | 8.22 | 8.22 | 8.24 | 7.96 | 190,033 |
| December 03, 2025 | 7.67 | 8 | 8 | 8.05 | 7.65 | 230,200 |
| December 02, 2025 | 7.98 | 7.86 | 7.86 | 8.28 | 7.73 | 175,336 |
| December 01, 2025 | 7.84 | 7.91 | 7.91 | 8.13 | 7.55 | 298,000 |
| November 28, 2025 | 8.34 | 8.07 | 8.07 | 8.36 | 7.92 | 398,586 |
| November 26, 2025 | 7.64 | 8.25 | 8.25 | 8.31 | 7.6 | 284,173 |
| November 25, 2025 | 7.36 | 7.71 | 7.71 | 7.85 | 7.36 | 534,900 |
| November 24, 2025 | 6.9 | 7.41 | 7.41 | 7.59 | 6.85 | 470,725 |
| November 21, 2025 | 6.6 | 6.96 | 6.96 | 7.26 | 6.55 | 717,408 |
| November 20, 2025 | 6.85 | 6.6 | 6.6 | 7.06 | 6.49 | 534,954 |
| November 19, 2025 | 6.98 | 6.76 | 6.76 | 7.2 | 6.31 | 1.75M |
| November 18, 2025 | 8 | 6.88 | 6.88 | 8.27 | 6.76 | 925,297 |
| November 17, 2025 | 8.47 | 8.06 | 8.06 | 8.65 | 8.03 | 930,104 |
| November 14, 2025 | 8.38 | 8.53 | 8.53 | 9.09 | 8.32 | 1.2M |
| November 13, 2025 | 9.25 | 8.43 | 8.43 | 9.29 | 8.23 | 2.59M |
| November 12, 2025 | 9.69 | 8.68 | 8.68 | 9.71 | 8.62 | 2.11M |
| November 11, 2025 | 8.55 | 8.82 | 8.82 | 11.13 | 7.83 | 51.11M |
| November 10, 2025 | 6.11 | 6.01 | 6.01 | 6.23 | 5.85 | 85,526 |
| November 07, 2025 | 5.96 | 6.06 | 6.06 | 6.09 | 5.72 | 212,817 |
| November 06, 2025 | 6.31 | 6.02 | 6.02 | 6.39 | 5.95 | 228,400 |
| November 05, 2025 | 6.59 | 6.34 | 6.34 | 6.81 | 6.29 | 84,348 |
| November 04, 2025 | 6.81 | 6.53 | 6.53 | 7.25 | 6.34 | 716,300 |
| November 03, 2025 | 7.21 | 6.92 | 6.92 | 7.49 | 6.52 | 196,700 |
| October 31, 2025 | 6.96 | 7.21 | 7.21 | 7.4 | 6.86 | 115,302 |
| October 30, 2025 | 7.35 | 6.96 | 6.96 | 7.68 | 6.58 | 242,700 |
| October 29, 2025 | 7.9 | 7.33 | 7.33 | 8.4 | 7.13 | 81,991 |
| October 28, 2025 | 7.89 | 7.91 | 7.91 | 8.18 | 7.78 | 80,038 |
| October 27, 2025 | 8.4 | 7.96 | 7.96 | 8.83 | 7.8 | 68,013 |
| October 24, 2025 | 7.94 | 8.27 | 8.27 | 8.61 | 7.75 | 104,444 |
| October 23, 2025 | 8.04 | 7.87 | 7.87 | 8.42 | 7.7 | 80,298 |
| October 22, 2025 | 8.5 | 8.1 | 8.1 | 8.74 | 7.61 | 259,600 |
| October 21, 2025 | 9.02 | 8.5 | 8.5 | 9.65 | 8.44 | 697,516 |
| October 20, 2025 | 9 | 9.33 | 9.33 | 9.59 | 9 | 307,800 |
| October 17, 2025 | 8.67 | 9.35 | 9.35 | 9.59 | 8.51 | 527,437 |
| October 16, 2025 | 8.49 | 8.8 | 8.8 | 9.3 | 8.49 | 298,123 |
| October 15, 2025 | 8.9 | 8.8 | 8.8 | 9.01 | 8.36 | 309,838 |
| October 14, 2025 | 8.19 | 8.81 | 8.81 | 9 | 8 | 769,831 |
| October 13, 2025 | 8.47 | 8.29 | 8.29 | 8.8 | 8 | 283,230 |
| October 10, 2025 | 8.85 | 8.39 | 8.39 | 8.85 | 8 | 365,417 |
| October 09, 2025 | 7.57 | 8.89 | 8.89 | 8.96 | 7.47 | 1.99M |
| October 08, 2025 | 7.21 | 7.41 | 7.41 | 7.49 | 6.98 | 569,011 |
| October 07, 2025 | 7.69 | 7.01 | 7.01 | 7.81 | 6.56 | 197,500 |
| October 06, 2025 | 7.68 | 7.6 | 7.6 | 7.81 | 7.19 | 72,800 |
| October 03, 2025 | 8.28 | 7.75 | 7.75 | 8.28 | 7.51 | 80,465 |
| October 02, 2025 | 7.68 | 8.14 | 8.14 | 8.35 | 7.6 | 304,700 |
| October 01, 2025 | 6.83 | 7.6 | 7.6 | 7.62 | 6.71 | 237,789 |
| September 30, 2025 | 6.55 | 6.83 | 6.83 | 6.84 | 6.46 | 69,956 |
| September 29, 2025 | 6.57 | 6.45 | 6.45 | 6.57 | 6.1 | 28,524 |
| September 26, 2025 | 6.44 | 6.49 | 6.49 | 6.66 | 6.07 | 39,800 |
| September 25, 2025 | 7 | 6.5 | 6.5 | 7 | 6.24 | 43,833 |
| September 24, 2025 | 6.77 | 6.98 | 6.98 | 6.99 | 6.6 | 33,919 |
| September 23, 2025 | 6.81 | 6.76 | 6.76 | 7.15 | 6.71 | 71,122 |
| September 22, 2025 | 6.85 | 6.81 | 6.81 | 7.01 | 6.46 | 42,100 |
| September 19, 2025 | 6.97 | 6.82 | 6.82 | 7.33 | 6.63 | 61,830 |
| September 18, 2025 | 6.51 | 6.96 | 6.96 | 7.05 | 6.44 | 2.32M |
| September 17, 2025 | 6.13 | 6.52 | 6.52 | 6.52 | 6.02 | 597,906 |
| September 16, 2025 | 6.08 | 6.07 | 6.07 | 6.35 | 5.93 | 152,240 |
| September 15, 2025 | 5.71 | 5.97 | 5.97 | 6.05 | 5.6 | 51,547 |
| September 12, 2025 | 6.06 | 5.71 | 5.71 | 6.54 | 5.52 | 86,100 |