8.18
-0.02(-0.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 8.19 | 8.18 | 8.18 | 8.22 | 8.13 | 60,200 |
| January 12, 2026 | 8.2 | 8.2 | 8.2 | 8.44 | 8.09 | 49,834 |
| January 09, 2026 | 8.31 | 8.18 | 8.18 | 8.38 | 8.15 | 40,300 |
| January 08, 2026 | 8.16 | 8.32 | 8.32 | 8.42 | 8.07 | 103,209 |
| January 07, 2026 | 8.12 | 8.16 | 8.16 | 8.17 | 7.99 | 95,632 |
| January 06, 2026 | 8.08 | 8.15 | 8.15 | 8.22 | 8.01 | 83,200 |
| January 05, 2026 | 8.12 | 8.15 | 8.15 | 8.35 | 7.86 | 128,503 |
| January 02, 2026 | 8.1 | 8.15 | 8.15 | 8.17 | 7.93 | 159,208 |
| December 31, 2025 | 7.7 | 8.12 | 8.12 | 8.17 | 7.55 | 168,300 |
| December 30, 2025 | 7.47 | 7.65 | 7.65 | 7.73 | 7.42 | 154,228 |
| December 29, 2025 | 7.2 | 7.48 | 7.48 | 7.5 | 7.2 | 92,411 |
| December 26, 2025 | 7.27 | 7.25 | 7.25 | 7.37 | 7.13 | 132,417 |
| December 24, 2025 | 7.07 | 7.21 | 7.21 | 7.23 | 7.03 | 68,143 |
| December 23, 2025 | 7.15 | 7.09 | 7.09 | 7.18 | 6.97 | 74,200 |
| December 22, 2025 | 7.41 | 7.15 | 7.15 | 7.57 | 7.15 | 84,130 |
| December 19, 2025 | 7.38 | 7.41 | 7.41 | 7.45 | 7.31 | 203,700 |
| December 18, 2025 | 7.33 | 7.36 | 7.36 | 7.42 | 7.29 | 71,806 |
| December 17, 2025 | 7.22 | 7.25 | 7.25 | 7.31 | 7.17 | 63,403 |
| December 16, 2025 | 7.14 | 7.22 | 7.22 | 7.24 | 7.01 | 81,321 |
| December 15, 2025 | 7.21 | 7.18 | 7.18 | 7.43 | 7.05 | 51,708 |
| December 12, 2025 | 7.26 | 7.13 | 7.13 | 7.32 | 7.08 | 71,121 |
| December 11, 2025 | 7.11 | 7.22 | 7.22 | 7.25 | 7.11 | 50,910 |
| December 10, 2025 | 6.9 | 7.12 | 7.12 | 7.2 | 6.9 | 103,200 |
| December 09, 2025 | 6.77 | 6.93 | 6.93 | 6.98 | 6.7 | 70,001 |
| December 08, 2025 | 6.68 | 6.76 | 6.76 | 6.78 | 6.6 | 112,649 |
| December 05, 2025 | 6.84 | 6.63 | 6.63 | 6.91 | 6.61 | 90,700 |
| December 04, 2025 | 7.11 | 6.82 | 6.82 | 7.11 | 6.8 | 80,057 |
| December 03, 2025 | 7.02 | 7.09 | 7.09 | 7.22 | 6.95 | 60,011 |
| December 02, 2025 | 7.22 | 6.95 | 6.95 | 7.38 | 6.94 | 74,860 |
| December 01, 2025 | 7.04 | 7.3 | 7.3 | 7.5 | 6.98 | 287,533 |
| November 28, 2025 | 7.14 | 7.19 | 7.19 | 7.26 | 7.12 | 44,213 |
| November 26, 2025 | 7.1 | 7.12 | 7.12 | 7.21 | 6.96 | 106,639 |
| November 25, 2025 | 6.95 | 7.17 | 7.17 | 7.35 | 6.94 | 103,528 |
| November 24, 2025 | 7.07 | 6.96 | 6.96 | 7.22 | 6.93 | 95,400 |
| November 21, 2025 | 6.62 | 7.12 | 7.12 | 7.21 | 6.62 | 106,400 |
| November 20, 2025 | 7.01 | 6.64 | 6.64 | 7.08 | 6.62 | 95,114 |
| November 19, 2025 | 7.2 | 6.91 | 6.91 | 7.2 | 6.71 | 131,741 |
| November 18, 2025 | 7.29 | 7.17 | 7.17 | 7.35 | 7.1 | 105,289 |
| November 17, 2025 | 7.58 | 7.29 | 7.29 | 7.88 | 7.29 | 109,726 |
| November 14, 2025 | 7.82 | 7.62 | 7.62 | 7.86 | 7.6 | 81,816 |
| November 13, 2025 | 7.94 | 7.83 | 7.83 | 8.02 | 7.82 | 100,700 |
| November 12, 2025 | 7.79 | 7.95 | 7.95 | 8.08 | 7.76 | 123,723 |
| November 11, 2025 | 7.63 | 7.8 | 7.8 | 7.87 | 7.57 | 77,800 |
| November 10, 2025 | 7.52 | 7.59 | 7.59 | 7.7 | 7.5 | 114,416 |
| November 07, 2025 | 7.5 | 7.52 | 7.52 | 7.71 | 7.39 | 136,546 |
| November 06, 2025 | 7.8 | 7.52 | 7.52 | 7.84 | 7.38 | 152,600 |
| November 05, 2025 | 7.66 | 7.81 | 7.81 | 7.82 | 7.53 | 134,012 |
| November 04, 2025 | 7.57 | 7.58 | 7.58 | 7.85 | 7.3 | 147,841 |
| November 03, 2025 | 7.12 | 7.68 | 7.68 | 7.84 | 7.12 | 178,118 |
| October 31, 2025 | 8.12 | 7.13 | 7.13 | 8.44 | 7.07 | 331,440 |
| October 30, 2025 | 8.37 | 8.19 | 8.19 | 8.45 | 8.1 | 112,629 |
| October 29, 2025 | 8.82 | 8.35 | 8.35 | 8.85 | 8.28 | 191,700 |
| October 28, 2025 | 8.89 | 8.86 | 8.86 | 8.99 | 8.8 | 126,742 |
| October 27, 2025 | 9.31 | 8.9 | 8.9 | 9.39 | 8.9 | 97,702 |
| October 24, 2025 | 9.35 | 9.31 | 9.31 | 9.37 | 9.24 | 44,500 |
| October 23, 2025 | 9.48 | 9.27 | 9.27 | 9.54 | 9.18 | 127,432 |
| October 22, 2025 | 9.17 | 9.43 | 9.43 | 9.45 | 9.13 | 98,800 |
| October 21, 2025 | 8.8 | 9.15 | 9.15 | 9.34 | 8.71 | 178,200 |
| October 20, 2025 | 8.65 | 8.82 | 8.82 | 8.9 | 8.55 | 85,700 |
| October 17, 2025 | 8.6 | 8.62 | 8.62 | 8.72 | 8.53 | 91,002 |