8.10
+0.02(+0.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 7.93 | 8.08 | 8.08 | 8.17 | 7.9 | 179,911 |
| December 22, 2025 | 8.13 | 7.93 | 7.93 | 8.33 | 7.84 | 296,872 |
| December 19, 2025 | 8.05 | 8.12 | 8.12 | 8.31 | 7.94 | 225,032 |
| December 18, 2025 | 8.42 | 8.06 | 8.06 | 8.63 | 8 | 207,534 |
| December 17, 2025 | 8.75 | 8.39 | 8.39 | 8.78 | 8.32 | 405,000 |
| December 16, 2025 | 8.69 | 8.69 | 8.69 | 8.95 | 8.68 | 91,000 |
| December 15, 2025 | 8.83 | 8.8 | 8.8 | 8.93 | 8.65 | 115,200 |
| December 12, 2025 | 8.83 | 8.7 | 8.7 | 8.89 | 8.55 | 76,512 |
| December 11, 2025 | 8.67 | 8.81 | 8.81 | 8.93 | 8.48 | 120,948 |
| December 10, 2025 | 8.39 | 8.78 | 8.78 | 8.95 | 8.25 | 126,300 |
| December 09, 2025 | 8.52 | 8.63 | 8.63 | 8.9 | 8.52 | 157,931 |
| December 08, 2025 | 8.44 | 8.53 | 8.53 | 8.59 | 8.38 | 248,600 |
| December 05, 2025 | 8.87 | 8.61 | 8.61 | 9.04 | 8.49 | 206,087 |
| December 04, 2025 | 8.97 | 8.82 | 8.82 | 9.17 | 8.77 | 162,795 |
| December 03, 2025 | 8.28 | 8.89 | 8.89 | 8.93 | 8.04 | 306,378 |
| December 02, 2025 | 8.59 | 8.28 | 8.28 | 8.66 | 8.11 | 416,921 |
| December 01, 2025 | 8.77 | 8.54 | 8.54 | 8.97 | 8.42 | 217,527 |
| November 28, 2025 | 8.92 | 8.95 | 8.95 | 9.06 | 8.84 | 46,700 |
| November 26, 2025 | 8.77 | 8.85 | 8.85 | 9 | 8.77 | 76,900 |
| November 25, 2025 | 8.58 | 8.87 | 8.87 | 8.93 | 8.37 | 141,400 |
| November 24, 2025 | 8.7 | 8.65 | 8.65 | 8.79 | 8.52 | 106,900 |
| November 21, 2025 | 8.7 | 8.71 | 8.71 | 8.81 | 8.42 | 172,020 |
| November 20, 2025 | 9.28 | 8.69 | 8.69 | 9.59 | 8.63 | 192,417 |
| November 19, 2025 | 9.45 | 9.15 | 9.15 | 9.86 | 8.91 | 194,300 |
| November 18, 2025 | 9.64 | 9.45 | 9.45 | 9.73 | 9.36 | 237,100 |
| November 17, 2025 | 10.06 | 9.81 | 9.81 | 10.25 | 9.65 | 205,802 |
| November 14, 2025 | 10.07 | 10.11 | 10.11 | 10.25 | 9.97 | 74,000 |
| November 13, 2025 | 10.91 | 10.19 | 10.19 | 11.03 | 10.09 | 224,400 |
| November 12, 2025 | 10.93 | 10.87 | 10.87 | 11.09 | 10.76 | 122,529 |
| November 11, 2025 | 10.91 | 10.91 | 10.91 | 11.13 | 10.76 | 83,539 |
| November 10, 2025 | 10.85 | 10.91 | 10.91 | 10.95 | 10.66 | 78,303 |
| November 07, 2025 | 10.51 | 10.84 | 10.84 | 10.86 | 10.29 | 127,632 |
| November 06, 2025 | 10.81 | 10.63 | 10.63 | 10.95 | 10.47 | 84,728 |
| November 05, 2025 | 10.77 | 10.81 | 10.81 | 11.05 | 10.59 | 100,717 |
| November 04, 2025 | 10.97 | 10.77 | 10.77 | 11.5 | 10.6 | 202,800 |
| November 03, 2025 | 11.18 | 11.26 | 11.26 | 11.34 | 10.59 | 133,400 |
| October 31, 2025 | 11.07 | 10.96 | 10.96 | 11.32 | 10.93 | 103,700 |
| October 30, 2025 | 11.35 | 11.19 | 11.19 | 11.73 | 11.15 | 132,128 |
| October 29, 2025 | 10.69 | 11.52 | 11.52 | 12.14 | 10.56 | 341,100 |
| October 28, 2025 | 11.05 | 10.69 | 10.69 | 11.05 | 10.62 | 85,600 |
| October 27, 2025 | 11.03 | 11.05 | 11.05 | 11.33 | 10.95 | 111,617 |
| October 24, 2025 | 11.05 | 10.89 | 10.89 | 11.19 | 10.76 | 72,247 |
| October 23, 2025 | 10.42 | 10.94 | 10.94 | 11.06 | 10.39 | 164,400 |
| October 22, 2025 | 10.11 | 10.32 | 10.32 | 10.39 | 10.05 | 95,500 |
| October 21, 2025 | 10.33 | 10.12 | 10.12 | 10.33 | 10 | 68,693 |
| October 20, 2025 | 10.1 | 10.32 | 10.32 | 10.4 | 9.94 | 145,532 |
| October 17, 2025 | 10 | 10.11 | 10.11 | 10.16 | 9.87 | 76,835 |
| October 16, 2025 | 10.41 | 10.16 | 10.16 | 10.41 | 9.93 | 123,245 |
| October 15, 2025 | 10.08 | 10.42 | 10.42 | 10.55 | 9.97 | 218,933 |
| October 14, 2025 | 9.76 | 9.98 | 9.98 | 10.1 | 9.73 | 104,102 |
| October 13, 2025 | 9.98 | 9.95 | 9.95 | 10.32 | 9.88 | 123,600 |
| October 10, 2025 | 10.58 | 9.77 | 9.77 | 10.79 | 9.75 | 178,636 |
| October 09, 2025 | 11 | 10.58 | 10.58 | 11.04 | 10.52 | 137,007 |
| October 08, 2025 | 11.05 | 10.96 | 10.96 | 11.11 | 10.72 | 142,577 |
| October 07, 2025 | 10.26 | 11.05 | 11.05 | 11.09 | 10.03 | 238,000 |
| October 06, 2025 | 9.94 | 10.25 | 10.25 | 10.39 | 9.91 | 257,400 |
| October 03, 2025 | 10.25 | 9.99 | 9.99 | 10.3 | 9.92 | 84,500 |
| October 02, 2025 | 10.36 | 10.16 | 10.16 | 10.61 | 10.03 | 143,052 |
| October 01, 2025 | 10.2 | 10.37 | 10.37 | 10.51 | 10.1 | 79,800 |
| September 30, 2025 | 10.61 | 10.35 | 10.35 | 10.62 | 10.26 | 147,100 |