8.41
+0.12(+1.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.45 | 8.41 | 8.43 | 8.63 | 8.4 | 710,875 |
| December 03, 2025 | 8.18 | 8.29 | 8.29 | 8.41 | 8.18 | 588,900 |
| December 02, 2025 | 8.28 | 8.14 | 8.14 | 8.28 | 8.07 | 456,600 |
| December 01, 2025 | 8.06 | 8.27 | 8.27 | 8.37 | 8.05 | 584,200 |
| November 28, 2025 | 8.11 | 8.16 | 8.16 | 8.23 | 8.09 | 338,900 |
| November 26, 2025 | 8.02 | 8.06 | 8.06 | 8.17 | 7.94 | 869,884 |
| November 25, 2025 | 7.55 | 7.92 | 7.92 | 7.97 | 7.53 | 636,815 |
| November 24, 2025 | 7.7 | 7.6 | 7.6 | 7.86 | 7.59 | 984,022 |
| November 21, 2025 | 7.67 | 7.7 | 7.7 | 7.83 | 7.59 | 767,140 |
| November 20, 2025 | 8 | 7.79 | 7.79 | 8.13 | 7.77 | 860,628 |
| November 19, 2025 | 7.58 | 8.01 | 8.01 | 8.05 | 7.5 | 649,400 |
| November 18, 2025 | 7.72 | 7.78 | 7.75 | 7.78 | 7.6 | 631,417 |
| November 17, 2025 | 7.78 | 7.71 | 7.68 | 7.91 | 7.71 | 608,917 |
| November 14, 2025 | 7.9 | 7.9 | 7.87 | 7.94 | 7.79 | 727,003 |
| November 13, 2025 | 8.05 | 7.89 | 7.86 | 8.06 | 7.77 | 668,100 |
| November 12, 2025 | 8.18 | 8.03 | 8 | 8.35 | 7.99 | 722,574 |
| November 11, 2025 | 8.11 | 8.31 | 8.28 | 8.41 | 8.11 | 893,943 |
| November 10, 2025 | 8.2 | 8.1 | 8.07 | 8.3 | 8 | 778,500 |
| November 07, 2025 | 8.27 | 8.2 | 8.2 | 8.3 | 8.1 | 881,800 |
| November 06, 2025 | 8.3 | 8.3 | 8.3 | 8.52 | 8.1 | 2.28M |
| November 05, 2025 | 7.75 | 7.73 | 7.73 | 7.88 | 7.7 | 720,300 |
| November 04, 2025 | 7.79 | 7.84 | 7.84 | 7.94 | 7.66 | 1.03M |
| November 03, 2025 | 8.01 | 7.97 | 7.97 | 8.05 | 7.8 | 1.17M |
| October 31, 2025 | 8.14 | 8.09 | 8.09 | 8.24 | 7.98 | 1.58M |
| October 30, 2025 | 8.07 | 8.21 | 8.21 | 8.27 | 7.84 | 5.36M |
| October 29, 2025 | 6.86 | 6.6 | 6.6 | 6.86 | 6.52 | 1.23M |
| October 28, 2025 | 6.99 | 6.82 | 6.82 | 7.14 | 6.8 | 1.52M |
| October 27, 2025 | 7.12 | 7.13 | 7.13 | 7.29 | 6.89 | 2.04M |
| October 24, 2025 | 7.08 | 6.8 | 6.8 | 7.19 | 6.78 | 2.23M |
| October 23, 2025 | 6.85 | 7.11 | 7.11 | 7.11 | 6.81 | 2.82M |
| October 22, 2025 | 6.02 | 6.68 | 6.68 | 6.7 | 6.02 | 3.35M |
| October 21, 2025 | 5.94 | 5.97 | 5.97 | 6.04 | 5.75 | 1.55M |
| October 20, 2025 | 5.98 | 6 | 6 | 6.06 | 5.88 | 930,934 |
| October 17, 2025 | 6.24 | 5.96 | 5.96 | 6.24 | 5.95 | 1.34M |
| October 16, 2025 | 6.4 | 6.21 | 6.21 | 6.4 | 6.11 | 1.11M |
| October 15, 2025 | 6.38 | 6.36 | 6.36 | 6.4 | 6.23 | 816,444 |
| October 14, 2025 | 6.22 | 6.3 | 6.3 | 6.42 | 6.16 | 1.16M |
| October 13, 2025 | 6.32 | 6.35 | 6.35 | 6.44 | 6.21 | 1.02M |
| October 10, 2025 | 6.44 | 6.31 | 6.31 | 6.45 | 6.22 | 2.12M |
| October 09, 2025 | 6.5 | 6.57 | 6.57 | 6.66 | 6.46 | 815,453 |
| October 08, 2025 | 6.31 | 6.47 | 6.47 | 6.49 | 6.31 | 845,406 |
| October 07, 2025 | 6.49 | 6.31 | 6.31 | 6.54 | 6.3 | 1.31M |
| October 06, 2025 | 6.58 | 6.51 | 6.51 | 6.6 | 6.47 | 980,626 |
| October 03, 2025 | 6.44 | 6.52 | 6.52 | 6.56 | 6.41 | 901,600 |
| October 02, 2025 | 6.45 | 6.41 | 6.41 | 6.73 | 6.37 | 1.14M |
| October 01, 2025 | 6.38 | 6.45 | 6.45 | 6.48 | 6.28 | 1.4M |
| September 30, 2025 | 6.51 | 6.37 | 6.37 | 6.51 | 6.28 | 1.36M |
| September 29, 2025 | 6.83 | 6.56 | 6.56 | 6.83 | 6.52 | 1.36M |
| September 26, 2025 | 6.88 | 6.85 | 6.85 | 6.9 | 6.62 | 1.8M |
| September 25, 2025 | 7.09 | 6.75 | 6.75 | 7.21 | 6.67 | 3M |
| September 24, 2025 | 6.41 | 6.56 | 6.56 | 6.68 | 6.33 | 2.4M |
| September 23, 2025 | 6.1 | 6.22 | 6.22 | 6.25 | 6.09 | 2.87M |
| September 22, 2025 | 6.07 | 6.06 | 6.06 | 6.25 | 6.03 | 1.44M |
| September 19, 2025 | 6.21 | 5.97 | 5.97 | 6.27 | 5.97 | 1.51M |
| September 18, 2025 | 6.74 | 6.26 | 6.26 | 6.74 | 6.22 | 2.39M |
| September 17, 2025 | 6.51 | 6.6 | 6.6 | 6.77 | 6.49 | 2.22M |
| September 16, 2025 | 6.29 | 6.57 | 6.57 | 6.68 | 6.23 | 3.69M |
| September 15, 2025 | 6.4 | 6.21 | 6.21 | 6.4 | 6.18 | 641,544 |
| September 12, 2025 | 6.46 | 6.3 | 6.3 | 6.46 | 6.23 | 356,939 |
| September 11, 2025 | 6.44 | 6.41 | 6.41 | 6.46 | 6.33 | 440,800 |