8.04
+0.445(+5.86%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 7.54 | 8.04 | 8.04 | 8.21 | 7.54 | 2.85M |
| January 12, 2026 | 7.56 | 7.6 | 7.6 | 7.6 | 7.34 | 975,500 |
| January 09, 2026 | 7.71 | 7.57 | 7.57 | 7.72 | 7.53 | 729,000 |
| January 08, 2026 | 7.6 | 7.72 | 7.72 | 7.81 | 7.52 | 1.87M |
| January 07, 2026 | 7.45 | 7.64 | 7.64 | 7.72 | 7.37 | 2.12M |
| January 06, 2026 | 7.24 | 7.43 | 7.43 | 7.49 | 7.24 | 1.8M |
| January 05, 2026 | 7.34 | 7.23 | 7.23 | 7.48 | 7.09 | 915,774 |
| January 02, 2026 | 7.54 | 7.35 | 7.35 | 7.54 | 7.34 | 1.09M |
| December 31, 2025 | 7.43 | 7.46 | 7.46 | 7.58 | 7.43 | 957,618 |
| December 30, 2025 | 7.27 | 7.47 | 7.47 | 7.51 | 7.27 | 762,700 |
| December 29, 2025 | 7.22 | 7.28 | 7.28 | 7.4 | 7.18 | 611,826 |
| December 26, 2025 | 7.26 | 7.28 | 7.28 | 7.3 | 7.19 | 395,226 |
| December 24, 2025 | 7.27 | 7.25 | 7.25 | 7.28 | 7.21 | 242,404 |
| December 23, 2025 | 7.21 | 7.24 | 7.24 | 7.24 | 7.08 | 575,100 |
| December 22, 2025 | 7.41 | 7.21 | 7.21 | 7.46 | 7.21 | 658,300 |
| December 19, 2025 | 7.4 | 7.34 | 7.34 | 7.53 | 7.25 | 962,763 |
| December 18, 2025 | 7.17 | 7.42 | 7.42 | 7.44 | 7.17 | 1.25M |
| December 17, 2025 | 7.3 | 7.11 | 7.11 | 7.37 | 7.08 | 914,804 |
| December 16, 2025 | 7.37 | 7.27 | 7.27 | 7.42 | 7.19 | 457,412 |
| December 15, 2025 | 7.46 | 7.37 | 7.37 | 7.49 | 7.34 | 1.12M |
| December 12, 2025 | 7.7 | 7.35 | 7.35 | 7.75 | 7.33 | 1.23M |
| December 11, 2025 | 7.78 | 7.72 | 7.72 | 7.96 | 7.66 | 1.06M |
| December 10, 2025 | 7.52 | 7.76 | 7.76 | 7.8 | 7.45 | 906,948 |
| December 09, 2025 | 7.48 | 7.52 | 7.52 | 7.58 | 7.46 | 913,252 |
| December 08, 2025 | 7.57 | 7.48 | 7.48 | 7.58 | 7.43 | 677,137 |
| December 05, 2025 | 7.47 | 7.51 | 7.51 | 7.66 | 7.43 | 988,800 |
| December 04, 2025 | 7.08 | 7.33 | 7.33 | 7.48 | 7.07 | 3.81M |
| December 03, 2025 | 6.97 | 7.1 | 7.1 | 7.1 | 6.93 | 591,300 |
| December 02, 2025 | 7 | 6.99 | 6.99 | 7.11 | 6.93 | 880,923 |
| December 01, 2025 | 7 | 7.09 | 7.09 | 7.18 | 6.86 | 775,514 |
| November 28, 2025 | 6.87 | 7.1 | 7.1 | 7.1 | 6.84 | 581,222 |
| November 26, 2025 | 6.76 | 6.87 | 6.87 | 7 | 6.73 | 747,510 |
| November 25, 2025 | 6.69 | 6.72 | 6.72 | 6.79 | 6.62 | 689,000 |
| November 24, 2025 | 6.32 | 6.7 | 6.7 | 6.71 | 6.25 | 893,564 |
| November 21, 2025 | 6.31 | 6.28 | 6.28 | 6.38 | 6.22 | 878,838 |
| November 20, 2025 | 6.39 | 6.3 | 6.3 | 6.56 | 6.26 | 998,030 |
| November 19, 2025 | 6.31 | 6.33 | 6.33 | 6.46 | 6.27 | 972,700 |
| November 18, 2025 | 6.26 | 6.35 | 6.35 | 6.38 | 6.07 | 702,830 |
| November 17, 2025 | 6.24 | 6.25 | 6.25 | 6.33 | 6.1 | 674,000 |
| November 14, 2025 | 6.06 | 6.24 | 6.24 | 6.41 | 5.71 | 1.4M |
| November 13, 2025 | 6.79 | 6.43 | 6.43 | 6.79 | 6.23 | 1.36M |
| November 12, 2025 | 7.57 | 6.88 | 6.88 | 8 | 6.78 | 2.13M |
| November 11, 2025 | 6.5 | 6.73 | 6.73 | 6.82 | 6.47 | 514,100 |
| November 10, 2025 | 6.64 | 6.52 | 6.52 | 6.68 | 6.51 | 304,200 |
| November 07, 2025 | 6.41 | 6.61 | 6.61 | 6.62 | 6.37 | 296,657 |
| November 06, 2025 | 6.61 | 6.41 | 6.41 | 6.61 | 6.34 | 393,730 |
| November 05, 2025 | 6.57 | 6.63 | 6.63 | 6.67 | 6.52 | 336,300 |
| November 04, 2025 | 6.69 | 6.64 | 6.64 | 6.75 | 6.47 | 370,100 |
| November 03, 2025 | 6.77 | 6.58 | 6.58 | 6.79 | 6.48 | 473,322 |
| October 31, 2025 | 6.63 | 6.85 | 6.85 | 6.9 | 6.6 | 393,827 |
| October 30, 2025 | 6.83 | 6.67 | 6.67 | 6.86 | 6.64 | 219,345 |
| October 29, 2025 | 7 | 6.83 | 6.83 | 7 | 6.77 | 347,808 |
| October 28, 2025 | 6.84 | 6.95 | 6.95 | 7 | 6.75 | 527,238 |
| October 27, 2025 | 6.85 | 6.84 | 6.84 | 6.86 | 6.75 | 207,271 |
| October 24, 2025 | 6.72 | 6.78 | 6.78 | 6.82 | 6.64 | 404,415 |
| October 23, 2025 | 6.59 | 6.72 | 6.72 | 6.74 | 6.59 | 278,762 |
| October 22, 2025 | 6.63 | 6.54 | 6.54 | 6.63 | 6.48 | 368,851 |
| October 21, 2025 | 6.72 | 6.64 | 6.64 | 6.74 | 6.61 | 260,032 |
| October 20, 2025 | 6.6 | 6.69 | 6.69 | 6.73 | 6.57 | 328,215 |
| October 17, 2025 | 6.74 | 6.65 | 6.65 | 6.74 | 6.59 | 245,715 |