8.20
+0.049(+0.60%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 8.13 | 8.2 | 8.2 | 8.2 | 8.13 | 5,577 |
| December 04, 2025 | 8.16 | 8.15 | 8.15 | 8.16 | 8.13 | 140,059 |
| December 03, 2025 | 8.11 | 8.14 | 8.14 | 8.14 | 8.09 | 520,038 |
| December 02, 2025 | 8.04 | 8.04 | 8.04 | 8.07 | 8.04 | 167,304 |
| December 01, 2025 | 8.02 | 8.05 | 8.05 | 8.07 | 8.01 | 166,970 |
| November 28, 2025 | 8.03 | 8.06 | 8.06 | 8.06 | 8.03 | 28 |
| November 27, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.96 | 61,282 |
| November 26, 2025 | 7.93 | 7.99 | 7.99 | 7.99 | 7.91 | 521,497 |
| November 25, 2025 | 7.78 | 7.88 | 7.88 | 7.89 | 7.77 | 190,642 |
| November 24, 2025 | 7.72 | 7.79 | 7.79 | 7.79 | 7.7 | 472,372 |
| November 21, 2025 | 7.54 | 7.63 | 7.63 | 7.63 | 7.51 | 728,680 |
| November 20, 2025 | 7.79 | 7.73 | 7.73 | 7.83 | 7.73 | 728,462 |
| November 19, 2025 | 7.74 | 7.72 | 7.72 | 7.77 | 7.72 | 403,218 |
| November 18, 2025 | 7.73 | 7.72 | 7.72 | 7.74 | 7.69 | 744,866 |
| November 17, 2025 | 7.91 | 7.87 | 7.87 | 7.91 | 7.84 | 191,344 |
| November 14, 2025 | 7.87 | 7.93 | 7.93 | 7.93 | 7.81 | 571,097 |
| November 13, 2025 | 8.04 | 7.96 | 7.96 | 8.05 | 7.96 | 86,963 |
| November 12, 2025 | 7.93 | 8.01 | 8.01 | 8.01 | 7.93 | 58,859 |
| November 11, 2025 | 7.93 | 7.92 | 7.92 | 7.93 | 7.91 | 70,119 |
| November 10, 2025 | 7.91 | 7.88 | 7.88 | 7.96 | 7.88 | 410,864 |
| November 07, 2025 | 7.86 | 7.77 | 7.77 | 7.87 | 7.77 | 68,466 |
| November 06, 2025 | 7.83 | 7.81 | 7.81 | 7.9 | 7.8 | 89,717 |
| November 05, 2025 | 7.75 | 7.82 | 7.82 | 7.82 | 7.75 | 59,725 |
| November 04, 2025 | 7.8 | 7.79 | 7.79 | 7.8 | 7.76 | 414,345 |
| November 03, 2025 | 7.88 | 7.85 | 7.85 | 7.92 | 7.8 | 317,348 |
| October 31, 2025 | 7.83 | 7.84 | 7.84 | 7.87 | 7.82 | 335,158 |
| October 30, 2025 | 7.88 | 7.9 | 7.9 | 7.89 | 7.81 | 271,965 |
| October 29, 2025 | 7.91 | 7.94 | 7.94 | 7.94 | 7.91 | 47,410 |
| October 28, 2025 | 7.89 | 7.91 | 7.91 | 7.91 | 7.86 | 1,478 |
| October 27, 2025 | 7.92 | 7.89 | 7.89 | 7.92 | 7.88 | 42,792 |
| October 24, 2025 | 7.81 | 7.84 | 7.84 | 7.85 | 7.79 | 26,056 |
| October 23, 2025 | 7.72 | 7.73 | 7.73 | 7.73 | 7.68 | 56,217 |
| October 22, 2025 | 7.75 | 7.7 | 7.7 | 7.75 | 7.7 | 3,240 |
| October 21, 2025 | 7.68 | 7.77 | 7.77 | 7.77 | 7.67 | 63,282 |
| October 20, 2025 | 7.64 | 7.68 | 7.68 | 7.68 | 7.63 | 306,081 |
| October 17, 2025 | 7.5 | 7.56 | 7.56 | 7.6 | 7.46 | 461,095 |
| October 16, 2025 | 7.64 | 7.63 | 7.63 | 7.64 | 7.62 | 15,822 |
| October 15, 2025 | 7.6 | 7.63 | 7.63 | 7.64 | 7.6 | 1,363 |
| October 14, 2025 | 7.45 | 7.51 | 7.51 | 7.51 | 7.39 | 462,331 |
| October 13, 2025 | 7.48 | 7.5 | 7.5 | 7.5 | 7.45 | 191,972 |
| October 10, 2025 | 7.62 | 7.49 | 7.49 | 7.62 | 7.49 | 212,726 |
| October 09, 2025 | 7.66 | 7.6 | 7.6 | 7.66 | 7.6 | 216,953 |
| October 08, 2025 | 7.63 | 7.67 | 7.67 | 7.67 | 7.63 | 337,745 |
| October 07, 2025 | 7.67 | 7.63 | 7.63 | 7.7 | 7.63 | 388,283 |
| October 06, 2025 | 7.75 | 7.73 | 7.73 | 7.76 | 7.72 | 744,677 |
| October 03, 2025 | 7.7 | 7.72 | 7.72 | 7.73 | 7.68 | 60,088 |
| October 02, 2025 | 7.67 | 7.63 | 7.63 | 7.68 | 7.63 | 193,800 |
| October 01, 2025 | 7.5 | 7.6 | 7.6 | 7.6 | 7.49 | 174,469 |
| September 30, 2025 | 7.52 | 7.51 | 7.51 | 7.54 | 7.51 | 22,152 |
| September 29, 2025 | 7.56 | 7.54 | 7.54 | 7.57 | 7.53 | 582,678 |
| September 26, 2025 | 7.5 | 7.52 | 7.52 | 7.52 | 7.47 | 635,296 |
| September 25, 2025 | 7.48 | 7.43 | 7.43 | 7.48 | 7.41 | 980,672 |
| September 24, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 33,295 |
| September 23, 2025 | 7.44 | 7.51 | 7.51 | 7.51 | 7.44 | 63,292 |
| September 22, 2025 | 7.43 | 7.43 | 7.43 | 7.44 | 7.42 | 169,245 |
| September 19, 2025 | 7.48 | 7.43 | 7.43 | 7.48 | 7.43 | 1.16M |
| September 18, 2025 | 7.38 | 7.49 | 7.49 | 7.51 | 7.38 | 590,245 |
| September 17, 2025 | 7.31 | 7.36 | 7.36 | 7.36 | 7.31 | 90,359 |
| September 16, 2025 | 7.32 | 7.28 | 7.28 | 7.33 | 7.28 | 17,549 |
| September 15, 2025 | 7.32 | 7.3 | 7.3 | 7.34 | 7.3 | 454,208 |