8.83
-0.07(-0.79%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 8.9 | 8.83 | 8.83 | 8.9 | 8.82 | 1.63M |
| January 12, 2026 | 8.86 | 8.9 | 8.9 | 8.9 | 8.83 | 1.39M |
| January 09, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.83 | 994,726 |
| January 08, 2026 | 8.86 | 8.85 | 8.85 | 8.86 | 8.82 | 1.34M |
| January 07, 2026 | 8.85 | 8.86 | 8.86 | 8.87 | 8.82 | 960,800 |
| January 06, 2026 | 8.85 | 8.82 | 8.82 | 8.85 | 8.8 | 1.01M |
| January 05, 2026 | 8.83 | 8.82 | 8.82 | 8.87 | 8.81 | 1.27M |
| January 02, 2026 | 8.86 | 8.85 | 8.85 | 8.9 | 8.76 | 2.55M |
| December 31, 2025 | 8.91 | 8.9 | 8.9 | 8.94 | 8.87 | 1.43M |
| December 30, 2025 | 8.92 | 8.88 | 8.88 | 8.95 | 8.85 | 1.28M |
| December 29, 2025 | 8.96 | 8.91 | 8.91 | 8.97 | 8.87 | 1.38M |
| December 26, 2025 | 8.95 | 8.96 | 8.96 | 9 | 8.89 | 842,302 |
| December 24, 2025 | 8.93 | 8.91 | 8.91 | 8.94 | 8.86 | 930,118 |
| December 23, 2025 | 9 | 8.91 | 8.91 | 9 | 8.89 | 1.19M |
| December 22, 2025 | 9.05 | 9 | 9 | 9.05 | 8.92 | 985,644 |
| December 19, 2025 | 9.06 | 9.07 | 9.07 | 9.09 | 9.04 | 1.05M |
| December 18, 2025 | 8.95 | 9.01 | 9.01 | 9.03 | 8.95 | 1.23M |
| December 17, 2025 | 9.11 | 8.93 | 8.93 | 9.11 | 8.91 | 2.43M |
| December 16, 2025 | 9.34 | 9.06 | 9.06 | 9.35 | 9.05 | 4.19M |
| December 15, 2025 | 9.4 | 9.4 | 9.4 | 9.4 | 9.37 | 619,586 |
| December 12, 2025 | 9.43 | 9.35 | 9.35 | 9.43 | 9.35 | 486,314 |
| December 11, 2025 | 9.43 | 9.41 | 9.41 | 9.45 | 9.41 | 385,841 |
| December 10, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.4 | 415,458 |
| December 09, 2025 | 9.45 | 9.45 | 9.45 | 9.46 | 9.44 | 360,900 |
| December 08, 2025 | 9.45 | 9.45 | 9.45 | 9.46 | 9.39 | 554,200 |
| December 05, 2025 | 9.47 | 9.45 | 9.45 | 9.48 | 9.43 | 523,700 |
| December 04, 2025 | 9.49 | 9.47 | 9.47 | 9.49 | 9.45 | 459,222 |
| December 03, 2025 | 9.44 | 9.46 | 9.46 | 9.46 | 9.43 | 378,400 |
| December 02, 2025 | 9.46 | 9.44 | 9.44 | 9.46 | 9.39 | 420,300 |
| December 01, 2025 | 9.43 | 9.42 | 9.42 | 9.46 | 9.4 | 652,214 |
| November 28, 2025 | 9.46 | 9.48 | 9.48 | 9.5 | 9.44 | 354,000 |
| November 26, 2025 | 9.41 | 9.41 | 9.41 | 9.44 | 9.39 | 483,400 |
| November 25, 2025 | 9.29 | 9.41 | 9.41 | 9.41 | 9.29 | 395,109 |
| November 24, 2025 | 9.22 | 9.29 | 9.29 | 9.29 | 9.21 | 527,414 |
| November 21, 2025 | 9.27 | 9.22 | 9.22 | 9.28 | 9.17 | 637,949 |
| November 20, 2025 | 9.33 | 9.21 | 9.21 | 9.34 | 9.19 | 817,500 |
| November 19, 2025 | 9.36 | 9.32 | 9.32 | 9.38 | 9.29 | 430,838 |
| November 18, 2025 | 9.31 | 9.34 | 9.34 | 9.34 | 9.25 | 618,615 |
| November 17, 2025 | 9.37 | 9.37 | 9.37 | 9.4 | 9.32 | 800,930 |
| November 14, 2025 | 9.34 | 9.38 | 9.38 | 9.38 | 9.31 | 645,532 |
| November 13, 2025 | 9.48 | 9.44 | 9.36 | 9.48 | 9.41 | 628,200 |
| November 12, 2025 | 9.52 | 9.49 | 9.41 | 9.52 | 9.45 | 478,600 |
| November 11, 2025 | 9.5 | 9.5 | 9.42 | 9.52 | 9.47 | 636,419 |
| November 10, 2025 | 9.48 | 9.47 | 9.39 | 9.5 | 9.45 | 373,900 |
| November 07, 2025 | 9.42 | 9.44 | 9.44 | 9.44 | 9.38 | 341,700 |
| November 06, 2025 | 9.48 | 9.41 | 9.41 | 9.49 | 9.41 | 379,355 |
| November 05, 2025 | 9.44 | 9.45 | 9.45 | 9.49 | 9.42 | 433,355 |
| November 04, 2025 | 9.42 | 9.41 | 9.41 | 9.47 | 9.4 | 532,000 |
| November 03, 2025 | 9.5 | 9.46 | 9.46 | 9.51 | 9.45 | 582,723 |
| October 31, 2025 | 9.51 | 9.51 | 9.51 | 9.54 | 9.49 | 743,900 |
| October 30, 2025 | 9.48 | 9.48 | 9.48 | 9.53 | 9.46 | 619,331 |
| October 29, 2025 | 9.53 | 9.46 | 9.46 | 9.55 | 9.46 | 395,942 |
| October 28, 2025 | 9.53 | 9.51 | 9.51 | 9.54 | 9.49 | 414,500 |
| October 27, 2025 | 9.55 | 9.51 | 9.51 | 9.55 | 9.51 | 559,700 |
| October 24, 2025 | 9.49 | 9.5 | 9.5 | 9.5 | 9.46 | 438,554 |
| October 23, 2025 | 9.41 | 9.45 | 9.45 | 9.46 | 9.41 | 467,430 |
| October 22, 2025 | 9.45 | 9.41 | 9.41 | 9.46 | 9.37 | 451,700 |
| October 21, 2025 | 9.3 | 9.41 | 9.41 | 9.46 | 9.3 | 968,121 |
| October 20, 2025 | 9.23 | 9.29 | 9.29 | 9.3 | 9.22 | 674,023 |
| October 17, 2025 | 9.29 | 9.2 | 9.2 | 9.31 | 9.14 | 1.49M |