7.68
-0.29(-3.64%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 8.06 | 7.97 | 7.97 | 8.13 | 7.72 | 763,000 |
| December 24, 2025 | 7.73 | 8.1 | 8.1 | 8.13 | 7.67 | 613,906 |
| December 23, 2025 | 8.61 | 7.9 | 7.9 | 8.62 | 7.8 | 1.16M |
| December 22, 2025 | 8.75 | 8.71 | 8.71 | 8.9 | 8.61 | 832,847 |
| December 19, 2025 | 8.44 | 8.68 | 8.68 | 9.04 | 8.37 | 4.83M |
| December 18, 2025 | 9.51 | 8.69 | 8.69 | 9.65 | 8.46 | 1.79M |
| December 17, 2025 | 11.63 | 9.21 | 9.21 | 11.81 | 9.03 | 3.3M |
| December 16, 2025 | 10.9 | 11.52 | 11.52 | 11.64 | 10.87 | 958,702 |
| December 15, 2025 | 10.95 | 10.95 | 10.95 | 11.19 | 10.56 | 862,486 |
| December 12, 2025 | 10.94 | 10.84 | 10.84 | 11.6 | 10.71 | 1.02M |
| December 11, 2025 | 10.92 | 10.92 | 10.92 | 11.11 | 10.64 | 562,305 |
| December 10, 2025 | 10.49 | 10.83 | 10.83 | 10.89 | 10.3 | 689,131 |
| December 09, 2025 | 11 | 10.51 | 10.51 | 11.17 | 10.47 | 816,012 |
| December 08, 2025 | 10.92 | 11.08 | 11.08 | 11.39 | 10.9 | 929,400 |
| December 05, 2025 | 11.3 | 10.7 | 10.7 | 11.5 | 10.67 | 485,700 |
| December 04, 2025 | 10.68 | 11.19 | 11.19 | 11.4 | 10.54 | 699,113 |
| December 03, 2025 | 10.19 | 10.7 | 10.7 | 10.77 | 10.19 | 700,800 |
| December 02, 2025 | 10.5 | 10.13 | 10.13 | 10.5 | 9.92 | 1.14M |
| December 01, 2025 | 11.4 | 10.51 | 10.51 | 11.6 | 10.48 | 902,438 |
| November 28, 2025 | 11.12 | 11.66 | 11.66 | 11.89 | 10.87 | 845,288 |
| November 26, 2025 | 10.73 | 10.99 | 10.99 | 11 | 10.41 | 650,500 |
| November 25, 2025 | 10.96 | 10.68 | 10.68 | 11.12 | 10.54 | 673,169 |
| November 24, 2025 | 10.86 | 10.89 | 10.89 | 11.18 | 10.71 | 486,500 |
| November 21, 2025 | 10.3 | 10.84 | 10.84 | 11.03 | 10.15 | 559,500 |
| November 20, 2025 | 11 | 10.34 | 10.34 | 11.3 | 10.29 | 884,451 |
| November 19, 2025 | 10.11 | 10.8 | 10.8 | 11 | 10.09 | 894,445 |
| November 18, 2025 | 10.81 | 10.09 | 10.09 | 10.86 | 10.04 | 1.07M |
| November 17, 2025 | 10.75 | 10.95 | 10.95 | 11.43 | 10.46 | 625,500 |
| November 14, 2025 | 10.11 | 10.79 | 10.79 | 11.17 | 10 | 775,036 |
| November 13, 2025 | 10.8 | 10.28 | 10.28 | 11.13 | 10.18 | 687,800 |
| November 12, 2025 | 10.88 | 10.97 | 10.97 | 11.56 | 10.75 | 1.04M |
| November 11, 2025 | 10.32 | 10.8 | 10.8 | 10.97 | 9.98 | 1.82M |
| November 10, 2025 | 10.35 | 10.17 | 10.17 | 10.63 | 9.78 | 1.3M |
| November 07, 2025 | 11.02 | 10.5 | 10.5 | 11.02 | 10.04 | 1.21M |
| November 06, 2025 | 11.35 | 10.92 | 10.92 | 11.8 | 10.41 | 1.32M |
| November 05, 2025 | 10.65 | 10.51 | 10.51 | 10.93 | 10.33 | 635,120 |
| November 04, 2025 | 10.77 | 10.75 | 10.75 | 11.34 | 10.65 | 597,763 |
| November 03, 2025 | 11.6 | 11.22 | 11.22 | 11.7 | 10.6 | 1.02M |
| October 31, 2025 | 11.95 | 11.5 | 11.5 | 12 | 11.42 | 1.11M |
| October 30, 2025 | 11.29 | 11.32 | 11.32 | 11.59 | 11.09 | 926,800 |
| October 29, 2025 | 11.95 | 11.41 | 11.41 | 11.96 | 11.25 | 603,375 |
| October 28, 2025 | 12.24 | 11.97 | 11.97 | 12.34 | 11.46 | 979,512 |
| October 27, 2025 | 11.3 | 12.27 | 12.27 | 12.32 | 10.87 | 1.73M |
| October 24, 2025 | 10.83 | 11.34 | 11.34 | 12.34 | 10.45 | 2.32M |
| October 23, 2025 | 10.52 | 10 | 10 | 10.73 | 9.95 | 631,329 |
| October 22, 2025 | 11.17 | 10.52 | 10.52 | 11.38 | 10.36 | 745,600 |
| October 21, 2025 | 11.14 | 11.24 | 11.24 | 11.65 | 10.73 | 779,316 |
| October 20, 2025 | 10.06 | 11.27 | 11.27 | 11.29 | 9.93 | 932,905 |
| October 17, 2025 | 9.95 | 9.84 | 9.84 | 10.25 | 9.61 | 469,575 |
| October 16, 2025 | 10.17 | 10.09 | 10.09 | 10.73 | 9.98 | 728,153 |
| October 15, 2025 | 10.05 | 9.96 | 9.96 | 10.26 | 9.63 | 536,200 |
| October 14, 2025 | 9.6 | 9.97 | 9.97 | 10.06 | 9.4 | 701,131 |
| October 13, 2025 | 8.9 | 9.67 | 9.67 | 9.7 | 8.5 | 1.9M |
| October 10, 2025 | 9.6 | 8.9 | 8.9 | 9.64 | 8.76 | 742,069 |
| October 09, 2025 | 9.64 | 9.56 | 9.56 | 10.03 | 9.49 | 594,200 |
| October 08, 2025 | 8.43 | 9.66 | 9.66 | 9.84 | 8.3 | 1.22M |
| October 07, 2025 | 8.38 | 8.32 | 8.32 | 8.45 | 8.11 | 574,138 |
| October 06, 2025 | 8.64 | 8.4 | 8.4 | 8.8 | 8.37 | 451,700 |
| October 03, 2025 | 8.73 | 8.55 | 8.55 | 8.89 | 8.47 | 410,331 |
| October 02, 2025 | 8.83 | 8.67 | 8.67 | 9.03 | 8.53 | 402,768 |