8.14
+0.09500023(+1.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 8.11 | 8.14 | 8.14 | 8.14 | 8.1 | 35,994 |
| December 23, 2025 | 8.03 | 8.04 | 8.04 | 8.07 | 8 | 30,196 |
| December 22, 2025 | 7.99 | 7.96 | 7.96 | 8.01 | 7.95 | 192,746 |
| December 19, 2025 | 7.86 | 7.89 | 7.89 | 7.9 | 7.84 | 432,886 |
| December 18, 2025 | 7.9 | 7.91 | 7.91 | 7.92 | 7.86 | 1.06M |
| December 17, 2025 | 7.86 | 7.88 | 7.88 | 7.91 | 7.86 | 639,950 |
| December 16, 2025 | 7.85 | 7.81 | 7.81 | 7.94 | 7.81 | 1.31M |
| December 15, 2025 | 7.96 | 7.87 | 7.87 | 7.97 | 7.87 | 767,020 |
| December 12, 2025 | 8.01 | 7.91 | 7.91 | 8.02 | 7.91 | 1.35M |
| December 11, 2025 | 7.96 | 7.98 | 7.98 | 8 | 7.95 | 1.32M |
| December 10, 2025 | 7.96 | 7.95 | 7.95 | 7.97 | 7.94 | 73,419 |
| December 09, 2025 | 7.97 | 7.98 | 7.98 | 8.03 | 7.96 | 1.13M |
| December 08, 2025 | 8.09 | 8 | 8 | 8.1 | 8 | 92,398 |
| December 05, 2025 | 8.08 | 8.14 | 8.14 | 8.24 | 8.07 | 975,886 |
| December 04, 2025 | 8.03 | 8.05 | 8.05 | 8.05 | 7.99 | 150,004 |
| December 03, 2025 | 8.03 | 8.06 | 8.06 | 8.08 | 8.02 | 207,876 |
| December 02, 2025 | 8.04 | 8.01 | 8.01 | 8.04 | 7.99 | 1.2M |
| December 01, 2025 | 8.02 | 8.03 | 8.03 | 8.05 | 8.01 | 5.75M |
| November 28, 2025 | 7.89 | 8 | 8 | 8.1 | 7.68 | 326,305 |
| November 27, 2025 | 7.88 | 7.89 | 7.89 | 7.89 | 7.84 | 848,444 |
| November 26, 2025 | 7.8 | 7.86 | 7.86 | 7.86 | 7.79 | 168,819 |
| November 25, 2025 | 7.79 | 7.75 | 7.75 | 7.81 | 7.72 | 793,706 |
| November 24, 2025 | 7.77 | 7.77 | 7.77 | 7.78 | 7.71 | 58,927 |
| November 21, 2025 | 7.75 | 7.77 | 7.77 | 7.81 | 7.71 | 61,127 |
| November 20, 2025 | 7.86 | 7.83 | 7.83 | 7.89 | 7.83 | 5.21M |
| November 19, 2025 | 7.9 | 7.87 | 7.87 | 7.94 | 7.86 | 83,990 |
| November 18, 2025 | 7.81 | 7.87 | 7.87 | 7.89 | 7.81 | 123,661 |
| November 17, 2025 | 7.88 | 7.89 | 7.89 | 7.94 | 7.86 | 917,775 |
| November 14, 2025 | 7.95 | 7.92 | 7.92 | 7.98 | 7.85 | 5.79M |
| November 13, 2025 | 7.97 | 7.99 | 7.99 | 8 | 7.96 | 1.37M |
| November 12, 2025 | 7.97 | 7.95 | 7.95 | 7.97 | 7.92 | 65,169 |
| November 11, 2025 | 7.89 | 7.95 | 7.95 | 7.95 | 7.88 | 197,076 |
| November 10, 2025 | 7.86 | 7.84 | 7.84 | 7.88 | 7.82 | 744,993 |
| November 07, 2025 | 7.79 | 7.78 | 7.78 | 7.8 | 7.75 | 871,806 |
| November 06, 2025 | 7.78 | 7.72 | 7.72 | 7.82 | 7.72 | 56,100 |
| November 05, 2025 | 7.76 | 7.78 | 7.78 | 7.81 | 7.74 | 912,829 |
| November 04, 2025 | 7.77 | 7.78 | 7.78 | 7.79 | 7.74 | 722,280 |
| November 03, 2025 | 7.81 | 7.8 | 7.8 | 7.82 | 7.77 | 63,800 |
| October 31, 2025 | 7.75 | 7.73 | 7.73 | 7.76 | 7.71 | 33,577 |
| October 30, 2025 | 7.64 | 7.71 | 7.71 | 7.72 | 7.64 | 105,660 |
| October 29, 2025 | 7.69 | 7.71 | 7.71 | 7.73 | 7.68 | 173,175 |
| October 28, 2025 | 7.64 | 7.67 | 7.67 | 7.68 | 7.61 | 142,578 |
| October 27, 2025 | 7.76 | 7.71 | 7.71 | 7.76 | 7.7 | 979,155 |
| October 24, 2025 | 7.77 | 7.76 | 7.76 | 7.78 | 7.73 | 1.3M |
| October 23, 2025 | 7.74 | 7.79 | 7.79 | 7.79 | 7.72 | 53,384 |
| October 22, 2025 | 7.68 | 7.65 | 7.65 | 7.7 | 7.63 | 89,710 |
| October 21, 2025 | 7.73 | 7.64 | 7.64 | 7.74 | 7.6 | 138,912 |
| October 20, 2025 | 7.65 | 7.74 | 7.74 | 7.74 | 7.65 | 204,422 |
| October 17, 2025 | 7.67 | 7.62 | 7.62 | 7.68 | 7.6 | 82,199 |
| October 16, 2025 | 7.65 | 7.68 | 7.68 | 7.71 | 7.63 | 229,414 |
| October 15, 2025 | 7.64 | 7.61 | 7.61 | 7.65 | 7.61 | 245,009 |
| October 14, 2025 | 7.57 | 7.58 | 7.58 | 7.59 | 7.54 | 159,015 |
| October 13, 2025 | 7.6 | 7.62 | 7.62 | 7.63 | 7.58 | 72,922 |
| October 10, 2025 | 7.61 | 7.53 | 7.53 | 7.63 | 7.53 | 90,698 |
| October 09, 2025 | 7.69 | 7.68 | 7.68 | 7.76 | 7.68 | 188,066 |
| October 08, 2025 | 7.71 | 7.7 | 7.7 | 7.74 | 7.69 | 641,563 |
| October 07, 2025 | 7.65 | 7.67 | 7.67 | 7.67 | 7.63 | 267,729 |
| October 06, 2025 | 7.64 | 7.64 | 7.64 | 7.67 | 7.62 | 277,622 |
| October 03, 2025 | 7.57 | 7.61 | 7.61 | 7.61 | 7.57 | 66,901 |
| October 02, 2025 | 7.58 | 7.56 | 7.56 | 7.6 | 7.55 | 90,846 |
