8.83
+0.01(+0.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.85 | 8.83 | 8.83 | 8.86 | 8.82 | 76,688 |
| December 03, 2025 | 8.85 | 8.82 | 8.82 | 8.86 | 8.8 | 118,200 |
| December 02, 2025 | 8.83 | 8.85 | 8.85 | 8.85 | 8.77 | 109,148 |
| December 01, 2025 | 8.79 | 8.76 | 8.76 | 8.87 | 8.76 | 105,800 |
| November 28, 2025 | 8.89 | 8.86 | 8.86 | 8.9 | 8.84 | 116,340 |
| November 26, 2025 | 8.81 | 8.84 | 8.84 | 8.87 | 8.78 | 94,100 |
| November 25, 2025 | 8.72 | 8.77 | 8.77 | 8.78 | 8.68 | 129,700 |
| November 24, 2025 | 8.66 | 8.7 | 8.7 | 8.71 | 8.63 | 142,800 |
| November 21, 2025 | 8.53 | 8.58 | 8.58 | 8.66 | 8.53 | 161,433 |
| November 20, 2025 | 8.73 | 8.52 | 8.52 | 8.78 | 8.51 | 212,001 |
| November 19, 2025 | 8.62 | 8.64 | 8.64 | 8.66 | 8.56 | 207,800 |
| November 18, 2025 | 8.66 | 8.58 | 8.58 | 8.7 | 8.52 | 228,200 |
| November 17, 2025 | 8.76 | 8.66 | 8.66 | 8.8 | 8.64 | 187,339 |
| November 14, 2025 | 8.7 | 8.76 | 8.76 | 8.78 | 8.67 | 206,738 |
| November 13, 2025 | 8.9 | 8.8 | 8.73 | 8.92 | 8.78 | 227,800 |
| November 12, 2025 | 8.98 | 8.92 | 8.92 | 8.98 | 8.87 | 182,311 |
| November 11, 2025 | 8.92 | 8.95 | 8.95 | 8.95 | 8.9 | 63,700 |
| November 10, 2025 | 8.84 | 8.9 | 8.9 | 8.9 | 8.8 | 130,000 |
| November 07, 2025 | 8.81 | 8.78 | 8.78 | 8.81 | 8.73 | 169,901 |
| November 06, 2025 | 8.93 | 8.85 | 8.85 | 8.93 | 8.83 | 140,000 |
| November 05, 2025 | 8.9 | 8.91 | 8.88 | 8.95 | 8.89 | 89,567 |
| November 04, 2025 | 8.89 | 8.9 | 8.9 | 8.92 | 8.88 | 122,200 |
| November 03, 2025 | 8.97 | 8.95 | 8.95 | 8.97 | 8.93 | 82,300 |
| October 31, 2025 | 8.94 | 8.95 | 8.95 | 8.97 | 8.9 | 155,716 |
| October 30, 2025 | 8.87 | 8.88 | 8.88 | 8.96 | 8.85 | 78,447 |
| October 29, 2025 | 8.92 | 8.91 | 8.91 | 8.95 | 8.87 | 106,122 |
| October 28, 2025 | 8.98 | 8.93 | 8.93 | 8.98 | 8.91 | 97,600 |
| October 27, 2025 | 8.97 | 8.96 | 8.96 | 9 | 8.92 | 83,235 |
| October 24, 2025 | 8.9 | 8.91 | 8.91 | 8.97 | 8.87 | 71,420 |
| October 23, 2025 | 8.87 | 8.85 | 8.85 | 8.88 | 8.84 | 55,801 |
| October 22, 2025 | 8.91 | 8.86 | 8.86 | 8.91 | 8.79 | 136,321 |
| October 21, 2025 | 8.86 | 8.89 | 8.89 | 8.9 | 8.82 | 106,300 |
| October 20, 2025 | 8.89 | 8.86 | 8.86 | 8.94 | 8.81 | 146,530 |
| October 17, 2025 | 8.89 | 8.86 | 8.86 | 8.89 | 8.77 | 168,900 |
| October 16, 2025 | 8.93 | 8.86 | 8.86 | 8.96 | 8.83 | 79,703 |
| October 15, 2025 | 8.93 | 8.91 | 8.91 | 8.96 | 8.87 | 138,305 |
| October 14, 2025 | 8.9 | 8.93 | 8.86 | 8.95 | 8.85 | 109,704 |
| October 13, 2025 | 8.92 | 8.93 | 8.86 | 9.01 | 8.88 | 61,000 |
| October 10, 2025 | 9 | 8.85 | 8.79 | 9.03 | 8.84 | 150,602 |
| October 09, 2025 | 9.02 | 8.97 | 8.9 | 9.02 | 8.95 | 99,300 |
| October 08, 2025 | 8.99 | 8.98 | 8.91 | 9.08 | 8.93 | 192,600 |
| October 07, 2025 | 8.92 | 8.95 | 8.95 | 9.01 | 8.87 | 244,726 |
| October 06, 2025 | 8.9 | 8.89 | 8.89 | 8.92 | 8.85 | 171,301 |
| October 03, 2025 | 8.86 | 8.9 | 8.9 | 8.92 | 8.84 | 165,800 |
| October 02, 2025 | 8.94 | 8.86 | 8.86 | 8.96 | 8.85 | 294,620 |
| October 01, 2025 | 8.96 | 8.95 | 8.95 | 8.99 | 8.88 | 186,400 |
| September 30, 2025 | 8.93 | 8.99 | 8.99 | 9.02 | 8.86 | 335,800 |
| September 29, 2025 | 8.95 | 8.93 | 8.93 | 8.95 | 8.84 | 173,000 |
| September 26, 2025 | 8.92 | 8.9 | 8.9 | 8.95 | 8.87 | 143,338 |
| September 25, 2025 | 8.95 | 8.94 | 8.94 | 8.98 | 8.85 | 169,000 |
| September 24, 2025 | 9 | 8.96 | 8.96 | 9.04 | 8.9 | 149,804 |
| September 23, 2025 | 9.04 | 9 | 9 | 9.05 | 8.97 | 128,300 |
| September 22, 2025 | 8.99 | 9.03 | 9.03 | 9.1 | 8.98 | 178,349 |
| September 19, 2025 | 8.91 | 9.01 | 9.01 | 9.02 | 8.91 | 89,805 |
| September 18, 2025 | 8.95 | 8.91 | 8.91 | 8.99 | 8.91 | 99,547 |
| September 17, 2025 | 8.94 | 8.95 | 8.95 | 9 | 8.89 | 129,800 |
| September 16, 2025 | 9.01 | 8.96 | 8.96 | 9.04 | 8.96 | 116,000 |
| September 15, 2025 | 9.01 | 9.03 | 9.03 | 9.03 | 8.94 | 92,500 |
| September 12, 2025 | 9.02 | 9.03 | 9.03 | 9.05 | 9 | 170,600 |
| September 11, 2025 | 9.05 | 9.05 | 9.05 | 9.11 | 9.04 | 234,827 |