8.21
-0.04(-0.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.24 | 8.21 | 8.21 | 8.25 | 8.16 | 2.45M |
| January 13, 2026 | 8.19 | 8.25 | 8.25 | 8.26 | 8.17 | 433,139 |
| January 12, 2026 | 8.19 | 8.32 | 8.32 | 8.32 | 8.18 | 809,963 |
| January 09, 2026 | 8.05 | 8 | 8 | 8.05 | 7.95 | 144,652 |
| January 08, 2026 | 8.04 | 7.98 | 7.98 | 8.04 | 7.92 | 1.56M |
| January 07, 2026 | 8.03 | 8 | 8 | 8.04 | 7.97 | 238,820 |
| January 06, 2026 | 8.13 | 8.15 | 8.15 | 8.18 | 8.1 | 359,756 |
| January 05, 2026 | 8.02 | 8.05 | 8.05 | 8.06 | 7.97 | 181,580 |
| January 02, 2026 | 8.12 | 8.03 | 8.03 | 8.12 | 8.01 | 74,729 |
| December 31, 2025 | 7.77 | 7.74 | 7.74 | 7.77 | 7.71 | 61,495 |
| December 30, 2025 | 7.81 | 7.82 | 7.82 | 7.82 | 7.8 | 308,976 |
| December 29, 2025 | 7.69 | 7.68 | 7.68 | 7.71 | 7.65 | 14,248 |
| December 24, 2025 | 7.68 | 7.71 | 7.71 | 7.72 | 7.68 | 534 |
| December 23, 2025 | 7.68 | 7.65 | 7.65 | 7.69 | 7.64 | 126,151 |
| December 22, 2025 | 7.76 | 7.75 | 7.75 | 7.76 | 7.71 | 101,716 |
| December 19, 2025 | 7.69 | 7.71 | 7.71 | 7.72 | 7.65 | 146,304 |
| December 18, 2025 | 7.57 | 7.65 | 7.65 | 7.66 | 7.57 | 149,101 |
| December 17, 2025 | 7.66 | 7.59 | 7.59 | 7.67 | 7.59 | 431,419 |
| December 16, 2025 | 7.62 | 7.54 | 7.54 | 7.62 | 7.54 | 561,882 |
| December 15, 2025 | 7.7 | 7.67 | 7.67 | 7.72 | 7.62 | 492,355 |
| December 12, 2025 | 7.98 | 7.77 | 7.77 | 7.98 | 7.76 | 269,002 |
| December 11, 2025 | 7.84 | 7.77 | 7.77 | 7.84 | 7.73 | 45,416 |
| December 10, 2025 | 7.8 | 7.8 | 7.8 | 7.83 | 7.79 | 522,912 |
| December 09, 2025 | 7.65 | 7.75 | 7.75 | 7.88 | 7.65 | 452,328 |
| December 08, 2025 | 7.93 | 7.88 | 7.88 | 7.95 | 7.88 | 302,824 |
| December 05, 2025 | 7.93 | 7.91 | 7.91 | 7.95 | 7.91 | 113,092 |
| December 04, 2025 | 7.83 | 7.83 | 7.83 | 7.86 | 7.82 | 229,067 |
| December 03, 2025 | 7.74 | 7.73 | 7.73 | 7.74 | 7.7 | 195,756 |
| December 02, 2025 | 7.86 | 7.8 | 7.8 | 7.87 | 7.8 | 1.57M |
| December 01, 2025 | 7.87 | 7.92 | 7.92 | 7.93 | 7.87 | 230,850 |
| November 28, 2025 | 7.94 | 7.89 | 7.89 | 7.94 | 7.82 | 283,595 |
| November 27, 2025 | 7.84 | 7.83 | 7.83 | 7.84 | 7.81 | 66,924 |
| November 26, 2025 | 7.86 | 7.86 | 7.86 | 7.88 | 7.83 | 95,327 |
| November 25, 2025 | 7.87 | 7.84 | 7.84 | 7.91 | 7.84 | 42,265 |
| November 24, 2025 | 7.73 | 7.81 | 7.81 | 7.82 | 7.72 | 177,460 |
| November 21, 2025 | 7.54 | 7.58 | 7.58 | 7.58 | 7.47 | 231,117 |
| November 20, 2025 | 7.81 | 7.73 | 7.73 | 7.86 | 7.73 | 174,883 |
| November 19, 2025 | 7.84 | 7.76 | 7.76 | 7.87 | 7.76 | 117,520 |
| November 18, 2025 | 7.99 | 7.93 | 7.93 | 7.99 | 7.87 | 40,234 |
| November 17, 2025 | 8.07 | 8 | 8 | 8.09 | 7.98 | 116,846 |
| November 14, 2025 | 8.17 | 8.19 | 8.19 | 8.19 | 8.07 | 113,768 |
| November 13, 2025 | 8.42 | 8.25 | 8.25 | 8.42 | 8.25 | 233,412 |
| November 12, 2025 | 8.36 | 8.27 | 8.27 | 8.36 | 8.26 | 482,732 |
| November 11, 2025 | 8.32 | 8.28 | 8.28 | 8.36 | 8.28 | 555,064 |
| November 10, 2025 | 8.28 | 8.24 | 8.24 | 8.29 | 8.24 | 226,485 |
| November 07, 2025 | 8.18 | 8.07 | 8.07 | 8.18 | 8.04 | 161,943 |
| November 06, 2025 | 8.33 | 8.25 | 8.25 | 8.35 | 8.25 | 101,659 |
| November 05, 2025 | 8.1 | 8.13 | 8.13 | 8.17 | 8.06 | 191,540 |
| November 04, 2025 | 8.17 | 8.18 | 8.18 | 8.18 | 8.09 | 239,236 |
| November 03, 2025 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | 132,281 |
| October 31, 2025 | 8.3 | 8.34 | 8.34 | 8.35 | 8.25 | 501,343 |
| October 30, 2025 | 8.5 | 8.46 | 8.46 | 8.52 | 8.4 | 390,667 |
| October 29, 2025 | 8.65 | 8.69 | 8.69 | 8.73 | 8.59 | 297,243 |
| October 28, 2025 | 8.56 | 8.6 | 8.6 | 8.62 | 8.54 | 138,469 |
| October 27, 2025 | 8.7 | 8.74 | 8.74 | 8.75 | 8.65 | 88,645 |
| October 24, 2025 | 8.48 | 8.55 | 8.55 | 8.58 | 8.47 | 184,232 |
| October 23, 2025 | 8.4 | 8.43 | 8.43 | 8.43 | 8.32 | 189,047 |
| October 22, 2025 | 8.33 | 8.29 | 8.29 | 8.35 | 8.29 | 612,140 |
| October 21, 2025 | 8.51 | 8.38 | 8.38 | 8.56 | 8.34 | 784,860 |
| October 20, 2025 | 8.33 | 8.45 | 8.45 | 8.45 | 8.28 | 667,010 |