8.06
-0.03(-0.37%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.07 | 8.06 | 8.06 | 8.14 | 8.06 | 411,590 |
| December 03, 2025 | 8.01 | 8.09 | 8.09 | 8.15 | 8.01 | 580,800 |
| December 02, 2025 | 8.04 | 8.01 | 8.01 | 8.14 | 7.99 | 813,402 |
| December 01, 2025 | 8.05 | 8.08 | 8.08 | 8.29 | 8.02 | 1.03M |
| November 28, 2025 | 8 | 8.12 | 8.12 | 8.18 | 7.97 | 781,032 |
| November 26, 2025 | 7.8 | 8 | 8 | 8.04 | 7.8 | 1.13M |
| November 25, 2025 | 7.64 | 7.82 | 7.82 | 7.87 | 7.6 | 675,325 |
| November 24, 2025 | 7.78 | 7.66 | 7.66 | 7.78 | 7.6 | 1.36M |
| November 21, 2025 | 7.65 | 7.76 | 7.76 | 7.83 | 7.63 | 1.26M |
| November 20, 2025 | 7.94 | 7.67 | 7.67 | 7.96 | 7.67 | 1.13M |
| November 19, 2025 | 7.95 | 7.83 | 7.83 | 7.99 | 7.83 | 997,300 |
| November 18, 2025 | 8 | 7.98 | 7.98 | 8.04 | 7.83 | 1.21M |
| November 17, 2025 | 8.28 | 7.93 | 7.93 | 8.33 | 7.87 | 2.76M |
| November 14, 2025 | 8.75 | 8.75 | 8.75 | 8.8 | 8.58 | 2.01M |
| November 13, 2025 | 9.02 | 8.78 | 8.78 | 9.06 | 8.6 | 1.8M |
| November 12, 2025 | 9.05 | 9 | 9 | 9.1 | 8.88 | 1.52M |
| November 11, 2025 | 9.03 | 9.06 | 9.06 | 9.09 | 8.93 | 856,500 |
| November 10, 2025 | 8.87 | 9 | 9 | 9.12 | 8.72 | 1.22M |
| November 07, 2025 | 9.1 | 8.85 | 8.85 | 9.18 | 8.73 | 1.57M |
| November 06, 2025 | 8.86 | 9.15 | 9.15 | 9.32 | 8.85 | 2.02M |
| November 05, 2025 | 8.35 | 8.83 | 8.83 | 8.86 | 8.33 | 2.67M |
| November 04, 2025 | 8.08 | 8.11 | 8.11 | 8.13 | 8.03 | 764,539 |
| November 03, 2025 | 8.02 | 8.06 | 8.06 | 8.1 | 7.96 | 718,578 |
| October 31, 2025 | 8.05 | 8.06 | 8.06 | 8.11 | 8 | 881,300 |
| October 30, 2025 | 8.05 | 8.07 | 8.07 | 8.14 | 8.05 | 587,409 |
| October 29, 2025 | 8.17 | 8.09 | 8.09 | 8.18 | 8.05 | 981,500 |
| October 28, 2025 | 8.15 | 8.17 | 8.17 | 8.22 | 8.11 | 528,578 |
| October 27, 2025 | 8.21 | 8.14 | 8.14 | 8.25 | 8.08 | 1.09M |
| October 24, 2025 | 8.21 | 8.2 | 8.2 | 8.26 | 8.16 | 764,000 |
| October 23, 2025 | 8.19 | 8.19 | 8.19 | 8.23 | 8.16 | 387,000 |
| October 22, 2025 | 8.2 | 8.18 | 8.18 | 8.27 | 8.11 | 549,519 |
| October 21, 2025 | 8.28 | 8.18 | 8.18 | 8.32 | 8.16 | 786,600 |
| October 20, 2025 | 8.21 | 8.29 | 8.29 | 8.32 | 8.18 | 704,446 |
| October 17, 2025 | 8.13 | 8.22 | 8.22 | 8.22 | 8.09 | 738,049 |
| October 16, 2025 | 8.14 | 8.09 | 8.09 | 8.26 | 8.08 | 970,900 |
| October 15, 2025 | 8.23 | 8.15 | 8.15 | 8.23 | 8.1 | 677,400 |
| October 14, 2025 | 8.19 | 8.19 | 8.19 | 8.24 | 8.12 | 519,919 |
| October 13, 2025 | 8.15 | 8.23 | 8.23 | 8.24 | 8.11 | 634,232 |
| October 10, 2025 | 8.18 | 8.11 | 8.11 | 8.23 | 8.1 | 692,700 |
| October 09, 2025 | 8.25 | 8.21 | 8.21 | 8.29 | 8.18 | 465,199 |
| October 08, 2025 | 8.34 | 8.28 | 8.28 | 8.36 | 8.26 | 488,422 |
| October 07, 2025 | 8.21 | 8.35 | 8.35 | 8.36 | 8.1 | 985,576 |
| October 06, 2025 | 8.36 | 8.25 | 8.25 | 8.4 | 8.25 | 717,515 |
| October 03, 2025 | 8.38 | 8.36 | 8.36 | 8.43 | 8.32 | 637,222 |
| October 02, 2025 | 8.39 | 8.37 | 8.37 | 8.41 | 8.27 | 518,121 |
| October 01, 2025 | 8.42 | 8.4 | 8.4 | 8.48 | 8.36 | 646,020 |
| September 30, 2025 | 8.45 | 8.42 | 8.42 | 8.45 | 8.35 | 571,198 |
| September 29, 2025 | 8.25 | 8.47 | 8.47 | 8.49 | 8.25 | 764,829 |
| September 26, 2025 | 8.19 | 8.28 | 8.28 | 8.36 | 8.19 | 550,639 |
| September 25, 2025 | 8.18 | 8.21 | 8.21 | 8.29 | 8.08 | 804,500 |
| September 24, 2025 | 8.25 | 8.18 | 8.18 | 8.25 | 8.16 | 464,300 |
| September 23, 2025 | 8.16 | 8.19 | 8.19 | 8.4 | 8.15 | 552,251 |
| September 22, 2025 | 8.15 | 8.18 | 8.18 | 8.19 | 8.08 | 556,400 |
| September 19, 2025 | 8.25 | 8.19 | 8.19 | 8.25 | 8.13 | 675,804 |
| September 18, 2025 | 8.16 | 8.23 | 8.23 | 8.25 | 8.15 | 391,400 |
| September 17, 2025 | 8.15 | 8.17 | 8.17 | 8.27 | 8.11 | 387,800 |
| September 16, 2025 | 8.16 | 8.18 | 8.18 | 8.25 | 8.14 | 427,600 |
| September 15, 2025 | 8.15 | 8.14 | 8.14 | 8.21 | 8.1 | 671,531 |
| September 12, 2025 | 8.34 | 8.15 | 8.15 | 8.34 | 8.14 | 872,600 |
| September 11, 2025 | 8.33 | 8.36 | 8.36 | 8.41 | 8.3 | 424,308 |