8.53
+0.22(+2.65%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 8.31 | 8.53 | 8.53 | 8.64 | 8.24 | 1.34M |
| January 12, 2026 | 8.1 | 8.31 | 8.31 | 8.36 | 8.05 | 985,212 |
| January 09, 2026 | 8.31 | 8.17 | 8.17 | 8.34 | 8.15 | 874,214 |
| January 08, 2026 | 8.28 | 8.26 | 8.26 | 8.36 | 8.16 | 814,628 |
| January 07, 2026 | 8.55 | 8.28 | 8.28 | 8.55 | 8.22 | 1.09M |
| January 06, 2026 | 8.55 | 8.59 | 8.59 | 8.68 | 8.45 | 1.12M |
| January 05, 2026 | 8.75 | 8.43 | 8.43 | 8.8 | 8.39 | 1.22M |
| January 02, 2026 | 8.27 | 8.53 | 8.53 | 8.71 | 8.27 | 592,283 |
| December 31, 2025 | 8.16 | 8.19 | 8.19 | 8.32 | 8.15 | 615,038 |
| December 30, 2025 | 8.21 | 8.23 | 8.23 | 8.33 | 8.19 | 579,940 |
| December 29, 2025 | 8.28 | 8.2 | 8.2 | 8.46 | 8.18 | 635,052 |
| December 26, 2025 | 8.34 | 8.35 | 8.35 | 8.51 | 8.27 | 685,876 |
| December 24, 2025 | 8.23 | 8.26 | 8.26 | 8.29 | 8.2 | 252,924 |
| December 23, 2025 | 8.27 | 8.25 | 8.25 | 8.32 | 8.24 | 425,537 |
| December 22, 2025 | 8.26 | 8.27 | 8.27 | 8.32 | 8.17 | 609,491 |
| December 19, 2025 | 8.13 | 8.1 | 8.1 | 8.3 | 8.07 | 1.46M |
| December 18, 2025 | 8.28 | 8.11 | 8.11 | 8.39 | 8.11 | 508,800 |
| December 17, 2025 | 8.35 | 8.04 | 8.04 | 8.44 | 8 | 883,881 |
| December 16, 2025 | 8.39 | 8.28 | 8.28 | 8.48 | 8.23 | 871,316 |
| December 15, 2025 | 8.73 | 8.45 | 8.45 | 8.78 | 8.41 | 694,726 |
| December 12, 2025 | 9.05 | 8.68 | 8.68 | 9.05 | 8.58 | 1.61M |
| December 11, 2025 | 9.26 | 9.11 | 9.11 | 9.38 | 9.07 | 954,431 |
| December 10, 2025 | 9.34 | 9.48 | 9.48 | 9.58 | 9.19 | 1.01M |
| December 09, 2025 | 9.19 | 9.33 | 9.33 | 9.37 | 9.03 | 1.46M |
| December 08, 2025 | 9.13 | 9.29 | 9.29 | 9.84 | 9.13 | 2.58M |
| December 05, 2025 | 8.47 | 9.07 | 9.07 | 9.23 | 8.38 | 3.34M |
| December 04, 2025 | 8 | 8.23 | 8.23 | 8.29 | 7.89 | 1.01M |
| December 03, 2025 | 7.74 | 8.08 | 8.08 | 8.12 | 7.69 | 1.15M |
| December 02, 2025 | 7.59 | 7.74 | 7.74 | 7.8 | 7.57 | 829,406 |
| December 01, 2025 | 7.5 | 7.52 | 7.52 | 7.64 | 7.42 | 800,332 |
| November 28, 2025 | 7.46 | 7.56 | 7.56 | 7.63 | 7.45 | 760,034 |
| November 26, 2025 | 7.41 | 7.41 | 7.41 | 7.51 | 7.37 | 871,588 |
| November 25, 2025 | 7.27 | 7.36 | 7.36 | 7.37 | 7.13 | 1.26M |
| November 24, 2025 | 7.2 | 7.35 | 7.35 | 7.4 | 7.2 | 856,217 |
| November 21, 2025 | 6.92 | 7.18 | 7.18 | 7.28 | 6.85 | 1.02M |
| November 20, 2025 | 7.32 | 6.93 | 6.93 | 7.43 | 6.91 | 1.24M |
| November 19, 2025 | 7.2 | 7.21 | 7.21 | 7.35 | 7.14 | 697,293 |
| November 18, 2025 | 7.09 | 7.2 | 7.2 | 7.25 | 7 | 1.14M |
| November 17, 2025 | 7.45 | 7.23 | 7.23 | 7.47 | 7.13 | 842,900 |
| November 14, 2025 | 7.19 | 7.4 | 7.4 | 7.52 | 7.17 | 764,607 |
| November 13, 2025 | 7.52 | 7.38 | 7.38 | 7.56 | 7.28 | 796,300 |
| November 12, 2025 | 7.81 | 7.6 | 7.6 | 7.85 | 7.51 | 1.76M |
| November 11, 2025 | 7.91 | 7.73 | 7.73 | 7.95 | 7.66 | 1.02M |
| November 10, 2025 | 8.17 | 7.96 | 7.96 | 8.2 | 7.89 | 1.21M |
| November 07, 2025 | 7.83 | 8.14 | 8.14 | 8.14 | 7.69 | 1.41M |
| November 06, 2025 | 8.7 | 7.91 | 7.91 | 9.02 | 7.77 | 2.66M |
| November 05, 2025 | 8.82 | 9.08 | 9.08 | 9.09 | 8.75 | 1.24M |
| November 04, 2025 | 9.01 | 8.76 | 8.76 | 9.08 | 8.63 | 1.02M |
| November 03, 2025 | 9.49 | 9.3 | 9.3 | 9.49 | 9.17 | 677,108 |
| October 31, 2025 | 9.42 | 9.42 | 9.42 | 9.52 | 9.3 | 626,684 |
| October 30, 2025 | 9.48 | 9.37 | 9.37 | 9.56 | 9.32 | 632,182 |
| October 29, 2025 | 9.5 | 9.52 | 9.52 | 9.7 | 9.48 | 919,228 |
| October 28, 2025 | 9.53 | 9.43 | 9.43 | 9.58 | 9.36 | 623,900 |
| October 27, 2025 | 9.54 | 9.56 | 9.56 | 9.67 | 9.42 | 861,137 |
| October 24, 2025 | 9.21 | 9.29 | 9.29 | 9.4 | 9.16 | 840,481 |
| October 23, 2025 | 8.75 | 8.96 | 8.96 | 9 | 8.74 | 602,066 |
| October 22, 2025 | 9.1 | 8.8 | 8.8 | 9.13 | 8.65 | 854,334 |
| October 21, 2025 | 9.48 | 9.16 | 9.16 | 9.48 | 9.15 | 690,000 |
| October 20, 2025 | 9.35 | 9.52 | 9.52 | 9.64 | 9.35 | 835,434 |
| October 17, 2025 | 9.15 | 9.27 | 9.27 | 9.4 | 9.08 | 1.25M |