8.12
+0.05(+0.62%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.09 | 8.1 | 8.1 | 8.11 | 8.06 | 35,917 |
| January 13, 2026 | 8.05 | 8.07 | 8.07 | 8.11 | 8.03 | 37,700 |
| January 12, 2026 | 8.02 | 8.04 | 8.04 | 8.06 | 8.01 | 26,907 |
| January 09, 2026 | 7.99 | 8.04 | 8.04 | 8.05 | 7.97 | 47,803 |
| January 08, 2026 | 7.91 | 7.95 | 7.95 | 8.01 | 7.91 | 32,226 |
| January 07, 2026 | 8 | 7.94 | 7.94 | 8.05 | 7.91 | 50,700 |
| January 06, 2026 | 7.95 | 7.97 | 7.97 | 8 | 7.91 | 57,500 |
| January 05, 2026 | 8.03 | 7.99 | 7.99 | 8.04 | 7.96 | 60,700 |
| January 02, 2026 | 8.03 | 8.02 | 8.02 | 8.04 | 7.94 | 16,500 |
| December 31, 2025 | 8.04 | 8 | 8 | 8.04 | 7.98 | 42,600 |
| December 30, 2025 | 8.01 | 8 | 8 | 8.05 | 7.99 | 35,418 |
| December 29, 2025 | 8.02 | 8 | 8 | 8.05 | 7.87 | 47,433 |
| December 26, 2025 | 8.04 | 7.99 | 7.99 | 8.07 | 7.99 | 18,700 |
| December 24, 2025 | 7.99 | 8.05 | 8.05 | 8.07 | 7.99 | 24,100 |
| December 23, 2025 | 7.95 | 7.99 | 7.99 | 7.99 | 7.95 | 22,500 |
| December 22, 2025 | 7.93 | 7.94 | 7.94 | 7.98 | 7.92 | 26,700 |
| December 19, 2025 | 7.95 | 7.92 | 7.92 | 7.95 | 7.91 | 26,343 |
| December 18, 2025 | 7.84 | 7.91 | 7.91 | 7.94 | 7.83 | 59,206 |
| December 17, 2025 | 7.85 | 7.82 | 7.82 | 7.88 | 7.8 | 42,318 |
| December 16, 2025 | 7.86 | 7.86 | 7.86 | 7.91 | 7.83 | 67,413 |
| December 15, 2025 | 7.86 | 7.89 | 7.89 | 7.89 | 7.79 | 79,704 |
| December 12, 2025 | 7.95 | 7.86 | 7.82 | 7.99 | 7.86 | 50,424 |
| December 11, 2025 | 7.91 | 7.95 | 7.91 | 7.99 | 7.89 | 65,900 |
| December 10, 2025 | 7.95 | 7.95 | 7.95 | 7.96 | 7.84 | 41,037 |
| December 09, 2025 | 7.92 | 7.93 | 7.93 | 8.04 | 7.91 | 66,003 |
| December 08, 2025 | 8.01 | 7.96 | 7.96 | 8.04 | 7.95 | 60,100 |
| December 05, 2025 | 8.08 | 8 | 8 | 8.11 | 8 | 48,000 |
| December 04, 2025 | 8.07 | 8.1 | 8.1 | 8.12 | 8.04 | 70,199 |
| December 03, 2025 | 8.1 | 8.06 | 8.06 | 8.14 | 8.02 | 26,410 |
| December 02, 2025 | 8.14 | 8.11 | 8.11 | 8.15 | 8.1 | 36,701 |
| December 01, 2025 | 8.08 | 8.1 | 8.1 | 8.15 | 8.03 | 59,140 |
| November 28, 2025 | 8.04 | 8.11 | 8.11 | 8.11 | 8.03 | 43,125 |
| November 26, 2025 | 7.94 | 8.01 | 8.01 | 8.04 | 7.92 | 73,200 |
| November 25, 2025 | 7.97 | 7.96 | 7.96 | 7.98 | 7.93 | 67,037 |
| November 24, 2025 | 7.83 | 7.93 | 7.93 | 7.95 | 7.83 | 33,604 |
| November 21, 2025 | 7.85 | 7.85 | 7.85 | 7.9 | 7.81 | 36,145 |
| November 20, 2025 | 7.83 | 7.81 | 7.81 | 7.96 | 7.81 | 55,900 |
| November 19, 2025 | 8.01 | 7.86 | 7.86 | 8.01 | 7.85 | 65,017 |
| November 18, 2025 | 8.05 | 8.01 | 8.01 | 8.05 | 7.95 | 27,400 |
| November 17, 2025 | 8.05 | 8.02 | 8.02 | 8.09 | 8.02 | 34,821 |
| November 14, 2025 | 8.08 | 8.1 | 8.06 | 8.12 | 8.06 | 19,629 |
| November 13, 2025 | 8.13 | 8.12 | 8.08 | 8.15 | 8.09 | 23,600 |
| November 12, 2025 | 8.12 | 8.14 | 8.1 | 8.15 | 8.07 | 33,027 |
| November 11, 2025 | 8.1 | 8.1 | 8.06 | 8.12 | 8.07 | 30,200 |
| November 10, 2025 | 7.99 | 8.07 | 8.03 | 8.12 | 7.99 | 110,100 |
| November 07, 2025 | 7.93 | 7.95 | 7.95 | 8 | 7.93 | 35,006 |
| November 06, 2025 | 7.98 | 7.96 | 7.96 | 7.99 | 7.92 | 23,100 |
| November 05, 2025 | 7.99 | 7.97 | 7.97 | 7.99 | 7.93 | 31,100 |
| November 04, 2025 | 7.96 | 8 | 8 | 8 | 7.92 | 30,300 |
| November 03, 2025 | 7.97 | 7.96 | 7.96 | 7.98 | 7.92 | 66,923 |
| October 31, 2025 | 8 | 7.99 | 7.99 | 8.01 | 7.96 | 46,411 |
| October 30, 2025 | 7.95 | 7.95 | 7.95 | 7.98 | 7.91 | 54,600 |
| October 29, 2025 | 7.93 | 7.93 | 7.93 | 7.99 | 7.92 | 15,000 |
| October 28, 2025 | 8.01 | 7.92 | 7.92 | 8.03 | 7.9 | 106,200 |
| October 27, 2025 | 8.05 | 8.02 | 8.02 | 8.07 | 7.99 | 43,709 |
| October 24, 2025 | 8.05 | 8 | 8 | 8.06 | 8 | 19,400 |
| October 23, 2025 | 8.07 | 7.99 | 7.99 | 8.07 | 7.96 | 45,231 |
| October 22, 2025 | 8.06 | 8.02 | 8.02 | 8.07 | 7.99 | 43,317 |
| October 21, 2025 | 8.18 | 8.04 | 8.04 | 8.18 | 8.02 | 38,500 |
| October 20, 2025 | 8.09 | 8.14 | 8.14 | 8.17 | 8.08 | 24,802 |