8.87
-0.08499989(-0.95%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 9.03 | 8.86 | 8.86 | 9.05 | 8.79 | 3.6M |
| December 11, 2025 | 8.86 | 8.95 | 8.95 | 9.06 | 8.86 | 7.24M |
| December 10, 2025 | 8.79 | 8.85 | 8.85 | 8.92 | 8.78 | 4.25M |
| December 09, 2025 | 8.73 | 8.79 | 8.79 | 8.88 | 8.62 | 3.16M |
| December 08, 2025 | 8.63 | 8.69 | 8.69 | 8.72 | 8.57 | 4.36M |
| December 05, 2025 | 8.63 | 8.66 | 8.66 | 8.7 | 8.61 | 2.94M |
| December 04, 2025 | 8.7 | 8.68 | 8.68 | 8.75 | 8.62 | 3.11M |
| December 03, 2025 | 8.6 | 8.68 | 8.68 | 8.7 | 8.56 | 2.3M |
| December 02, 2025 | 8.64 | 8.6 | 8.6 | 8.67 | 8.54 | 3.32M |
| December 01, 2025 | 8.64 | 8.62 | 8.62 | 8.7 | 8.6 | 2.99M |
| November 28, 2025 | 8.7 | 8.68 | 8.68 | 8.79 | 8.65 | 1.83M |
| November 26, 2025 | 8.74 | 8.71 | 8.71 | 8.85 | 8.71 | 5.76M |
| November 25, 2025 | 8.6 | 8.77 | 8.77 | 8.86 | 8.57 | 4.67M |
| November 24, 2025 | 8.59 | 8.59 | 8.59 | 8.66 | 8.49 | 5.06M |
| November 21, 2025 | 8.51 | 8.59 | 8.59 | 8.65 | 8.43 | 5.27M |
| November 20, 2025 | 8.52 | 8.43 | 8.43 | 8.66 | 8.4 | 6.01M |
| November 19, 2025 | 8.41 | 8.45 | 8.45 | 8.49 | 8.37 | 3.23M |
| November 18, 2025 | 8.19 | 8.41 | 8.41 | 8.49 | 8.08 | 4.25M |
| November 17, 2025 | 8.54 | 8.27 | 8.27 | 8.57 | 8.26 | 4.02M |
| November 14, 2025 | 8.43 | 8.53 | 8.53 | 8.58 | 8.36 | 4.96M |
| November 13, 2025 | 8.46 | 8.46 | 8.46 | 8.56 | 8.41 | 4.21M |
| November 12, 2025 | 8.44 | 8.48 | 8.48 | 8.65 | 8.44 | 4.96M |
| November 11, 2025 | 8.61 | 8.49 | 8.49 | 8.68 | 8.48 | 4.16M |
| November 10, 2025 | 8.61 | 8.63 | 8.63 | 8.75 | 8.6 | 4.25M |
| November 07, 2025 | 8.54 | 8.67 | 8.67 | 8.67 | 8.44 | 4.76M |
| November 06, 2025 | 8.73 | 8.59 | 8.59 | 8.94 | 8.57 | 5.23M |
| November 05, 2025 | 8.56 | 8.57 | 8.57 | 8.69 | 8.5 | 4.85M |
| November 04, 2025 | 8.37 | 8.53 | 8.53 | 8.61 | 8.37 | 5.47M |
| November 03, 2025 | 8.47 | 8.45 | 8.45 | 8.47 | 8.29 | 5.52M |
| October 31, 2025 | 8.39 | 8.44 | 8.44 | 8.47 | 8.34 | 4.72M |
| October 30, 2025 | 8.31 | 8.42 | 8.42 | 8.52 | 8.31 | 5.16M |
| October 29, 2025 | 8.34 | 8.32 | 8.32 | 8.46 | 8.26 | 4.08M |
| October 28, 2025 | 8.39 | 8.4 | 8.4 | 8.47 | 8.33 | 3.45M |
| October 27, 2025 | 8.57 | 8.42 | 8.42 | 8.6 | 8.39 | 2.97M |
| October 24, 2025 | 8.62 | 8.56 | 8.56 | 8.63 | 8.54 | 3.17M |
| October 23, 2025 | 8.43 | 8.52 | 8.52 | 8.57 | 8.38 | 3.78M |
| October 22, 2025 | 8.65 | 8.43 | 8.43 | 8.76 | 8.31 | 7.47M |
| October 21, 2025 | 8.68 | 8.73 | 8.73 | 8.79 | 8.63 | 3.68M |
| October 20, 2025 | 8.58 | 8.67 | 8.67 | 8.7 | 8.51 | 3.39M |
| October 17, 2025 | 8.52 | 8.55 | 8.55 | 8.58 | 8.46 | 4.11M |
| October 16, 2025 | 8.75 | 8.52 | 8.52 | 8.75 | 8.47 | 4.76M |
| October 15, 2025 | 8.83 | 8.79 | 8.79 | 8.89 | 8.71 | 3.09M |
| October 14, 2025 | 8.63 | 8.82 | 8.82 | 8.86 | 8.63 | 3.7M |
| October 13, 2025 | 8.57 | 8.68 | 8.68 | 8.77 | 8.57 | 5.2M |
| October 10, 2025 | 8.73 | 8.53 | 8.53 | 8.76 | 8.52 | 4.85M |
| October 09, 2025 | 8.84 | 8.68 | 8.68 | 8.84 | 8.65 | 3.97M |
| October 08, 2025 | 8.82 | 8.74 | 8.74 | 8.88 | 8.7 | 2.75M |
| October 07, 2025 | 8.81 | 8.77 | 8.77 | 8.93 | 8.74 | 4.15M |
| October 06, 2025 | 8.95 | 8.83 | 8.83 | 9.03 | 8.79 | 4.75M |
| October 03, 2025 | 8.91 | 8.94 | 8.94 | 9.03 | 8.91 | 4.75M |
| October 02, 2025 | 8.77 | 8.9 | 8.9 | 8.93 | 8.73 | 4.6M |
| October 01, 2025 | 8.84 | 8.83 | 8.83 | 8.94 | 8.79 | 3.97M |
| September 30, 2025 | 8.93 | 8.9 | 8.9 | 9.04 | 8.85 | 4.17M |
| September 29, 2025 | 9.1 | 8.95 | 8.95 | 9.1 | 8.91 | 3.86M |
| September 26, 2025 | 9.01 | 9.11 | 9.11 | 9.15 | 9 | 4.05M |
| September 25, 2025 | 9 | 8.98 | 8.98 | 9.04 | 8.94 | 4.4M |
| September 24, 2025 | 9 | 8.99 | 8.99 | 9.07 | 8.96 | 4.6M |
| September 23, 2025 | 9.05 | 9.02 | 9.02 | 9.08 | 8.98 | 6.02M |
| September 22, 2025 | 9 | 9.03 | 9.03 | 9.05 | 8.91 | 5.84M |
| September 19, 2025 | 8.75 | 9.03 | 9.03 | 9.06 | 8.75 | 11.65M |