8.62
-0.13(-1.49%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.62 | 8.62 | 8.62 | 8.75 | 8.59 | 112,206 |
| December 03, 2025 | 8.39 | 8.75 | 8.75 | 8.77 | 8.39 | 81,157 |
| December 02, 2025 | 8.48 | 8.41 | 8.41 | 8.51 | 8.38 | 67,000 |
| December 01, 2025 | 8.54 | 8.44 | 8.44 | 8.65 | 8.42 | 62,600 |
| November 28, 2025 | 8.62 | 8.57 | 8.57 | 8.65 | 8.54 | 25,654 |
| November 26, 2025 | 8.46 | 8.55 | 8.55 | 8.58 | 8.4 | 60,025 |
| November 25, 2025 | 8.36 | 8.44 | 8.44 | 8.53 | 8.34 | 65,200 |
| November 24, 2025 | 8.44 | 8.32 | 8.32 | 8.49 | 8.3 | 65,200 |
| November 21, 2025 | 8.38 | 8.41 | 8.41 | 8.57 | 8.29 | 77,303 |
| November 20, 2025 | 8.71 | 8.35 | 8.35 | 8.78 | 8.35 | 93,206 |
| November 19, 2025 | 8.5 | 8.68 | 8.68 | 8.68 | 8.28 | 159,995 |
| November 18, 2025 | 8.43 | 8.5 | 8.5 | 8.65 | 8.34 | 103,900 |
| November 17, 2025 | 9 | 8.52 | 8.52 | 9 | 8.5 | 150,835 |
| November 14, 2025 | 9.25 | 8.91 | 8.91 | 9.31 | 8.88 | 171,300 |
| November 13, 2025 | 9.7 | 9.11 | 9.11 | 9.84 | 9.09 | 103,852 |
| November 12, 2025 | 10.06 | 9.9 | 9.9 | 10.12 | 9.83 | 60,900 |
| November 11, 2025 | 10.1 | 10.07 | 10.05 | 10.15 | 10.01 | 41,300 |
| November 10, 2025 | 10.05 | 10.06 | 10.04 | 10.13 | 9.98 | 36,509 |
| November 07, 2025 | 10.07 | 10 | 10 | 10.12 | 10 | 69,248 |
| November 06, 2025 | 10.22 | 10.17 | 10.17 | 10.5 | 10.15 | 73,842 |
| November 05, 2025 | 10.15 | 10.25 | 10.25 | 10.35 | 10.12 | 44,400 |
| November 04, 2025 | 10 | 10.14 | 10.14 | 10.18 | 9.94 | 58,931 |
| November 03, 2025 | 10 | 10.04 | 10.04 | 10.17 | 9.82 | 103,019 |
| October 31, 2025 | 9.86 | 9.92 | 9.92 | 9.98 | 9.65 | 92,100 |
| October 30, 2025 | 9.93 | 9.81 | 9.81 | 10 | 9.76 | 47,540 |
| October 29, 2025 | 10.39 | 9.94 | 9.94 | 10.39 | 9.86 | 68,026 |
| October 28, 2025 | 10.45 | 10.42 | 10.42 | 10.47 | 10.29 | 49,944 |
| October 27, 2025 | 10.54 | 10.45 | 10.45 | 10.56 | 10.31 | 48,809 |
| October 24, 2025 | 10.56 | 10.54 | 10.54 | 10.6 | 10.51 | 30,600 |
| October 23, 2025 | 10.49 | 10.55 | 10.55 | 10.55 | 10.4 | 44,420 |
| October 22, 2025 | 10.46 | 10.49 | 10.49 | 10.5 | 10.31 | 65,558 |
| October 21, 2025 | 10.61 | 10.49 | 10.49 | 10.61 | 10.44 | 68,546 |
| October 20, 2025 | 10.24 | 10.64 | 10.64 | 10.68 | 10.24 | 91,200 |
| October 17, 2025 | 10.73 | 10.23 | 10.23 | 10.77 | 10.22 | 117,648 |
| October 16, 2025 | 10.85 | 10.85 | 10.82 | 10.96 | 10.78 | 58,352 |
| October 15, 2025 | 10.99 | 10.83 | 10.83 | 11.07 | 10.73 | 75,271 |
| October 14, 2025 | 10.63 | 10.99 | 10.99 | 11.04 | 10.54 | 106,321 |
| October 13, 2025 | 10.43 | 10.59 | 10.59 | 10.63 | 10.43 | 64,496 |
| October 10, 2025 | 10.6 | 10.37 | 10.37 | 10.9 | 10.36 | 110,727 |
| October 09, 2025 | 10.96 | 10.61 | 10.61 | 11.06 | 10.59 | 128,420 |
| October 08, 2025 | 10.92 | 10.77 | 10.77 | 11.17 | 10.66 | 399,464 |
| October 07, 2025 | 10.22 | 10.75 | 10.75 | 11.11 | 10.04 | 227,142 |
| October 06, 2025 | 10.04 | 10.22 | 10.22 | 10.25 | 9.98 | 59,000 |
| October 03, 2025 | 10 | 10.04 | 10.04 | 10.2 | 9.99 | 32,950 |
| October 02, 2025 | 9.97 | 9.99 | 9.99 | 10.01 | 9.86 | 46,143 |
| October 01, 2025 | 10.19 | 9.97 | 9.97 | 10.33 | 9.95 | 66,800 |
| September 30, 2025 | 10.18 | 10.3 | 10.3 | 10.32 | 10.15 | 56,029 |
| September 29, 2025 | 10.14 | 10.2 | 10.2 | 10.26 | 10.14 | 35,223 |
| September 26, 2025 | 9.94 | 10.12 | 10.12 | 10.12 | 9.94 | 43,400 |
| September 25, 2025 | 10 | 9.94 | 9.94 | 10.06 | 9.93 | 81,600 |
| September 24, 2025 | 10.11 | 10 | 10 | 10.19 | 9.99 | 49,142 |
| September 23, 2025 | 10.13 | 10.14 | 10.14 | 10.2 | 10.01 | 62,922 |
| September 22, 2025 | 9.98 | 10.16 | 10.16 | 10.17 | 9.91 | 61,172 |
| September 19, 2025 | 10.02 | 9.99 | 9.99 | 10.1 | 9.89 | 167,400 |
| September 18, 2025 | 9.92 | 10.03 | 10.03 | 10.03 | 9.88 | 42,200 |
| September 17, 2025 | 9.74 | 9.91 | 9.91 | 10.05 | 9.73 | 65,216 |
| September 16, 2025 | 9.89 | 9.74 | 9.74 | 9.94 | 9.68 | 66,100 |
| September 15, 2025 | 9.88 | 9.95 | 9.92 | 9.97 | 9.87 | 42,600 |
| September 12, 2025 | 9.88 | 9.86 | 9.84 | 9.94 | 9.84 | 25,400 |
| September 11, 2025 | 9.67 | 9.91 | 9.89 | 9.92 | 9.65 | 28,500 |