8.29
+0.035(+0.42%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 8.28 | 8.28 | 8.28 | 8.31 | 8.24 | 1.34M |
| December 11, 2025 | 8.3 | 8.25 | 8.25 | 8.35 | 8.2 | 1.2M |
| December 10, 2025 | 8.25 | 8.26 | 8.26 | 8.4 | 8.24 | 1.29M |
| December 09, 2025 | 8.13 | 8.26 | 8.26 | 8.32 | 8.11 | 1.6M |
| December 08, 2025 | 8.12 | 8.08 | 8.08 | 8.16 | 8.08 | 1.41M |
| December 05, 2025 | 8.1 | 8.11 | 8.11 | 8.14 | 8.05 | 768,661 |
| December 04, 2025 | 8.2 | 8.13 | 8.13 | 8.24 | 8.13 | 1M |
| December 03, 2025 | 8.15 | 8.24 | 8.24 | 8.26 | 8.13 | 1.12M |
| December 02, 2025 | 8.16 | 8.15 | 8.15 | 8.25 | 8.1 | 1.1M |
| December 01, 2025 | 8.17 | 8.24 | 8.24 | 8.24 | 8.16 | 1.04M |
| November 28, 2025 | 8.22 | 8.21 | 8.21 | 8.24 | 8.16 | 727,413 |
| November 26, 2025 | 8.17 | 8.22 | 8.22 | 8.38 | 8.17 | 2.14M |
| November 25, 2025 | 8.06 | 8.18 | 8.18 | 8.28 | 8.06 | 2.39M |
| November 24, 2025 | 7.97 | 8.05 | 8.05 | 8.05 | 7.91 | 1.64M |
| November 21, 2025 | 7.85 | 7.98 | 7.98 | 7.98 | 7.76 | 1.56M |
| November 20, 2025 | 7.87 | 7.79 | 7.79 | 7.97 | 7.78 | 984,167 |
| November 19, 2025 | 7.91 | 7.84 | 7.84 | 7.92 | 7.82 | 705,249 |
| November 18, 2025 | 7.86 | 7.93 | 7.93 | 7.93 | 7.82 | 1.02M |
| November 17, 2025 | 7.95 | 7.86 | 7.86 | 7.97 | 7.85 | 1.23M |
| November 14, 2025 | 7.97 | 7.94 | 7.94 | 7.98 | 7.83 | 959,600 |
| November 13, 2025 | 7.71 | 7.97 | 7.97 | 7.98 | 7.71 | 1.68M |
| November 12, 2025 | 7.88 | 7.8 | 7.8 | 7.92 | 7.8 | 1.46M |
| November 11, 2025 | 7.88 | 7.93 | 7.93 | 7.96 | 7.86 | 1.21M |
| November 10, 2025 | 8.06 | 7.85 | 7.85 | 8.06 | 7.84 | 1.27M |
| November 07, 2025 | 7.9 | 8.08 | 8.08 | 8.08 | 7.9 | 1.72M |
| November 06, 2025 | 7.64 | 7.94 | 7.94 | 8.05 | 7.6 | 1.96M |
| November 05, 2025 | 7.57 | 7.55 | 7.55 | 7.6 | 7.52 | 1.07M |
| November 04, 2025 | 7.61 | 7.55 | 7.55 | 7.64 | 7.52 | 952,708 |
| November 03, 2025 | 7.59 | 7.64 | 7.64 | 7.66 | 7.48 | 1.28M |
| October 31, 2025 | 7.6 | 7.62 | 7.62 | 7.68 | 7.52 | 970,730 |
| October 30, 2025 | 7.54 | 7.65 | 7.65 | 7.65 | 7.51 | 1.35M |
| October 29, 2025 | 7.7 | 7.56 | 7.56 | 7.72 | 7.5 | 1.23M |
| October 28, 2025 | 7.71 | 7.71 | 7.71 | 7.72 | 7.62 | 1.09M |
| October 27, 2025 | 7.69 | 7.7 | 7.7 | 7.72 | 7.63 | 1.05M |
| October 24, 2025 | 7.66 | 7.69 | 7.69 | 7.73 | 7.61 | 601,957 |
| October 23, 2025 | 7.61 | 7.63 | 7.63 | 7.66 | 7.51 | 909,254 |
| October 22, 2025 | 7.66 | 7.59 | 7.59 | 7.67 | 7.48 | 1.48M |
| October 21, 2025 | 7.75 | 7.62 | 7.62 | 7.76 | 7.58 | 947,209 |
| October 20, 2025 | 7.71 | 7.75 | 7.75 | 7.76 | 7.64 | 1.06M |
| October 17, 2025 | 7.81 | 7.68 | 7.68 | 7.85 | 7.65 | 1.11M |
| October 16, 2025 | 7.87 | 7.77 | 7.77 | 7.99 | 7.76 | 1.24M |
| October 15, 2025 | 7.8 | 7.95 | 7.95 | 7.97 | 7.79 | 1.74M |
| October 14, 2025 | 7.56 | 7.74 | 7.74 | 7.77 | 7.54 | 1.35M |
| October 13, 2025 | 7.62 | 7.58 | 7.58 | 7.66 | 7.51 | 1.13M |
| October 10, 2025 | 7.65 | 7.64 | 7.64 | 7.72 | 7.6 | 1.76M |
| October 09, 2025 | 7.97 | 7.82 | 7.82 | 7.98 | 7.8 | 1.73M |
| October 08, 2025 | 8.01 | 7.96 | 7.96 | 8.03 | 7.95 | 1.33M |
| October 07, 2025 | 8.07 | 8.01 | 8.01 | 8.1 | 8 | 2.19M |
| October 06, 2025 | 8.19 | 8.06 | 8.06 | 8.19 | 8.04 | 1.78M |
| October 03, 2025 | 8.18 | 8.19 | 8.19 | 8.32 | 8.16 | 1.59M |
| October 02, 2025 | 8.17 | 8.13 | 8.13 | 8.2 | 8.07 | 1M |
| October 01, 2025 | 8.14 | 8.19 | 8.19 | 8.21 | 8.11 | 885,063 |
| September 30, 2025 | 8.07 | 8.13 | 8.13 | 8.15 | 8.06 | 989,066 |
| September 29, 2025 | 8.17 | 8.04 | 8.04 | 8.17 | 8.03 | 1.45M |
| September 26, 2025 | 8.11 | 8.15 | 8.15 | 8.18 | 8.11 | 813,974 |
| September 25, 2025 | 8.06 | 8.08 | 8.08 | 8.1 | 8.02 | 1.09M |
| September 24, 2025 | 8.07 | 8.04 | 8.04 | 8.08 | 8.03 | 1.12M |
| September 23, 2025 | 8.08 | 8.07 | 8.07 | 8.15 | 8.06 | 1.09M |
| September 22, 2025 | 8.03 | 8.05 | 8.05 | 8.1 | 8.01 | 1.32M |
| September 19, 2025 | 8.15 | 8.05 | 8.05 | 8.17 | 8.05 | 1.23M |