8.04
+0.02(+0.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 8.1 | 8.07 | 8.07 | 8.14 | 8.02 | 115,411 |
| January 12, 2026 | 7.94 | 8.02 | 8.02 | 8.07 | 7.92 | 132,041 |
| January 09, 2026 | 7.74 | 7.84 | 7.84 | 7.86 | 7.74 | 112,200 |
| January 08, 2026 | 7.69 | 7.74 | 7.74 | 7.75 | 7.66 | 66,337 |
| January 07, 2026 | 7.69 | 7.73 | 7.73 | 7.73 | 7.61 | 70,320 |
| January 06, 2026 | 7.69 | 7.75 | 7.75 | 7.8 | 7.59 | 139,648 |
| January 05, 2026 | 7.56 | 7.65 | 7.65 | 7.71 | 7.56 | 151,500 |
| January 02, 2026 | 7.48 | 7.46 | 7.46 | 7.61 | 7.43 | 99,800 |
| December 31, 2025 | 7.4 | 7.45 | 7.45 | 7.58 | 7.4 | 114,620 |
| December 30, 2025 | 7.54 | 7.53 | 7.53 | 7.63 | 7.53 | 152,120 |
| December 29, 2025 | 7.63 | 7.55 | 7.55 | 7.65 | 7.52 | 98,112 |
| December 26, 2025 | 7.88 | 7.79 | 7.79 | 8 | 7.78 | 82,877 |
| December 24, 2025 | 7.99 | 7.81 | 7.81 | 7.99 | 7.8 | 93,100 |
| December 23, 2025 | 7.98 | 7.93 | 7.93 | 8 | 7.92 | 74,145 |
| December 22, 2025 | 7.92 | 7.92 | 7.92 | 8.06 | 7.9 | 129,226 |
| December 19, 2025 | 7.89 | 7.85 | 7.85 | 8.01 | 7.84 | 91,539 |
| December 18, 2025 | 7.76 | 7.86 | 7.86 | 7.86 | 7.65 | 121,101 |
| December 17, 2025 | 7.62 | 7.75 | 7.75 | 7.75 | 7.56 | 161,733 |
| December 16, 2025 | 7.43 | 7.54 | 7.54 | 7.57 | 7.39 | 111,226 |
| December 15, 2025 | 7.48 | 7.42 | 7.42 | 7.56 | 7.41 | 99,167 |
| December 12, 2025 | 7.61 | 7.42 | 7.42 | 7.62 | 7.42 | 93,418 |
| December 11, 2025 | 7.42 | 7.58 | 7.53 | 7.64 | 7.42 | 168,248 |
| December 10, 2025 | 7.39 | 7.42 | 7.42 | 7.48 | 7.31 | 186,473 |
| December 09, 2025 | 7.24 | 7.39 | 7.39 | 7.4 | 7.24 | 150,300 |
| December 08, 2025 | 7.31 | 7.25 | 7.25 | 7.33 | 7.23 | 59,346 |
| December 05, 2025 | 7.3 | 7.28 | 7.28 | 7.36 | 7.27 | 137,300 |
| December 04, 2025 | 7.26 | 7.29 | 7.29 | 7.33 | 7.22 | 83,819 |
| December 03, 2025 | 7.27 | 7.28 | 7.28 | 7.31 | 7.25 | 58,400 |
| December 02, 2025 | 7.3 | 7.23 | 7.23 | 7.32 | 7.17 | 109,801 |
| December 01, 2025 | 7.28 | 7.29 | 7.29 | 7.33 | 7.28 | 122,100 |
| November 28, 2025 | 7.26 | 7.25 | 7.25 | 7.27 | 7.22 | 56,030 |
| November 26, 2025 | 7.1 | 7.22 | 7.22 | 7.26 | 7.1 | 98,200 |
| November 25, 2025 | 7.14 | 7.1 | 7.1 | 7.24 | 7.04 | 128,503 |
| November 24, 2025 | 6.94 | 7.06 | 7.06 | 7.07 | 6.94 | 90,200 |
| November 21, 2025 | 6.95 | 6.95 | 6.95 | 6.99 | 6.87 | 173,329 |
| November 20, 2025 | 7.05 | 6.89 | 6.89 | 7.2 | 6.87 | 158,109 |
| November 19, 2025 | 7.11 | 7.03 | 7.03 | 7.12 | 7 | 91,500 |
| November 18, 2025 | 6.94 | 7.05 | 7.05 | 7.09 | 6.94 | 103,000 |
| November 17, 2025 | 6.9 | 6.97 | 6.97 | 7.12 | 6.86 | 268,241 |
| November 14, 2025 | 6.88 | 6.99 | 6.99 | 7 | 6.82 | 64,100 |
| November 13, 2025 | 7.21 | 6.9 | 6.9 | 7.24 | 6.89 | 311,500 |
| November 12, 2025 | 7.17 | 7.24 | 7.19 | 7.25 | 7.15 | 155,100 |
| November 11, 2025 | 7.2 | 7.14 | 7.09 | 7.2 | 7.11 | 92,208 |
| November 10, 2025 | 7.18 | 7.11 | 7.06 | 7.18 | 7.05 | 205,300 |
| November 07, 2025 | 6.89 | 6.96 | 6.96 | 6.96 | 6.8 | 149,900 |
| November 06, 2025 | 6.8 | 6.75 | 6.75 | 6.83 | 6.71 | 134,400 |
| November 05, 2025 | 6.7 | 6.79 | 6.79 | 6.85 | 6.7 | 109,301 |
| November 04, 2025 | 6.87 | 6.74 | 6.74 | 6.87 | 6.68 | 123,227 |
| November 03, 2025 | 6.86 | 6.9 | 6.9 | 6.9 | 6.81 | 88,782 |
| October 31, 2025 | 6.87 | 6.84 | 6.84 | 6.91 | 6.79 | 62,278 |
| October 30, 2025 | 6.84 | 6.86 | 6.86 | 6.87 | 6.81 | 66,600 |
| October 29, 2025 | 6.9 | 6.82 | 6.82 | 6.92 | 6.82 | 53,400 |
| October 28, 2025 | 6.79 | 6.86 | 6.86 | 6.86 | 6.79 | 91,900 |
| October 27, 2025 | 6.88 | 6.82 | 6.82 | 6.89 | 6.76 | 124,516 |
| October 24, 2025 | 7 | 6.92 | 6.92 | 7 | 6.92 | 57,000 |
| October 23, 2025 | 6.84 | 6.94 | 6.94 | 6.98 | 6.84 | 43,700 |
| October 22, 2025 | 6.75 | 6.84 | 6.84 | 6.87 | 6.71 | 73,900 |
| October 21, 2025 | 6.93 | 6.81 | 6.81 | 6.93 | 6.71 | 167,000 |
| October 20, 2025 | 6.93 | 7.04 | 7.04 | 7.15 | 6.93 | 74,100 |
| October 17, 2025 | 7.14 | 6.9 | 6.9 | 7.14 | 6.86 | 221,307 |