8.03
-0.03(-0.37%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 16, 2026 | 8.06 | 8.03 | 8.03 | 8.07 | 8.02 | 2.08M |
| January 15, 2026 | 8.11 | 8.06 | 8.06 | 8.12 | 8.06 | 1.21M |
| January 14, 2026 | 8.16 | 8.16 | 8.1 | 8.18 | 8.14 | 1.12M |
| January 13, 2026 | 8.19 | 8.17 | 8.11 | 8.19 | 8.16 | 1.12M |
| January 12, 2026 | 8.16 | 8.17 | 8.11 | 8.18 | 8.14 | 734,500 |
| January 09, 2026 | 8.16 | 8.16 | 8.16 | 8.18 | 8.15 | 730,929 |
| January 08, 2026 | 8.14 | 8.15 | 8.15 | 8.17 | 8.14 | 810,862 |
| January 07, 2026 | 8.16 | 8.14 | 8.14 | 8.16 | 8.14 | 799,100 |
| January 06, 2026 | 8.11 | 8.16 | 8.16 | 8.16 | 8.1 | 953,300 |
| January 05, 2026 | 8.12 | 8.11 | 8.11 | 8.12 | 8.07 | 1.07M |
| January 02, 2026 | 8.15 | 8.09 | 8.09 | 8.15 | 8.06 | 1.23M |
| December 31, 2025 | 8.16 | 8.11 | 8.11 | 8.16 | 8.09 | 1.35M |
| December 30, 2025 | 8.1 | 8.12 | 8.12 | 8.12 | 8.09 | 1.01M |
| December 29, 2025 | 8.08 | 8.08 | 8.08 | 8.11 | 8.07 | 711,323 |
| December 26, 2025 | 8.09 | 8.1 | 8.1 | 8.1 | 8.09 | 582,006 |
| December 24, 2025 | 8.07 | 8.09 | 8.09 | 8.09 | 8.06 | 419,600 |
| December 23, 2025 | 8.05 | 8.05 | 8.05 | 8.07 | 8.05 | 959,800 |
| December 22, 2025 | 8.09 | 8.06 | 8.06 | 8.1 | 8.06 | 723,312 |
| December 19, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.07 | 805,568 |
| December 18, 2025 | 8.07 | 8.05 | 8.05 | 8.09 | 8.04 | 724,300 |
| December 17, 2025 | 8.07 | 8.05 | 8.05 | 8.07 | 8.03 | 776,500 |
| December 16, 2025 | 8.1 | 8.05 | 8.05 | 8.1 | 8.03 | 1.11M |
| December 15, 2025 | 8.13 | 8.1 | 8.1 | 8.13 | 8.06 | 989,402 |
| December 12, 2025 | 8.17 | 8.16 | 8.16 | 8.17 | 8.13 | 828,136 |
| December 11, 2025 | 8.13 | 8.16 | 8.16 | 8.16 | 8.11 | 1.15M |
| December 10, 2025 | 8.13 | 8.16 | 8.16 | 8.16 | 8.12 | 1.21M |
| December 09, 2025 | 8.18 | 8.13 | 8.13 | 8.19 | 8.13 | 1.15M |
| December 08, 2025 | 8.24 | 8.2 | 8.2 | 8.24 | 8.17 | 1.14M |
| December 05, 2025 | 8.23 | 8.24 | 8.24 | 8.27 | 8.23 | 1.09M |
| December 04, 2025 | 8.27 | 8.27 | 8.27 | 8.28 | 8.23 | 1.83M |
| December 03, 2025 | 8.15 | 8.29 | 8.29 | 8.29 | 8.13 | 2.14M |
| December 02, 2025 | 8.17 | 8.14 | 8.14 | 8.17 | 8.13 | 914,200 |
| December 01, 2025 | 8.18 | 8.18 | 8.18 | 8.22 | 8.17 | 1.51M |
| November 28, 2025 | 8.16 | 8.21 | 8.21 | 8.21 | 8.15 | 897,771 |
| November 26, 2025 | 8.13 | 8.16 | 8.16 | 8.16 | 8.09 | 691,670 |
| November 25, 2025 | 7.99 | 8.11 | 8.11 | 8.11 | 7.97 | 1.49M |
| November 24, 2025 | 7.95 | 7.97 | 7.97 | 7.97 | 7.93 | 1.15M |
| November 21, 2025 | 7.9 | 7.92 | 7.92 | 7.96 | 7.87 | 1.05M |
| November 20, 2025 | 7.99 | 7.88 | 7.88 | 8.01 | 7.84 | 1.9M |
| November 19, 2025 | 8.02 | 7.96 | 7.96 | 8.03 | 7.96 | 1.79M |
| November 18, 2025 | 8.02 | 8.04 | 8.04 | 8.05 | 8 | 913,448 |
| November 17, 2025 | 8.08 | 8.02 | 8.02 | 8.09 | 8 | 1.55M |
| November 14, 2025 | 8 | 8.08 | 8.08 | 8.08 | 7.99 | 1.25M |
| November 13, 2025 | 8.17 | 8.11 | 8.04 | 8.17 | 8.11 | 890,300 |
| November 12, 2025 | 8.15 | 8.14 | 8.07 | 8.17 | 8.14 | 968,100 |
| November 11, 2025 | 8.15 | 8.17 | 8.1 | 8.17 | 8.14 | 801,200 |
| November 10, 2025 | 8.12 | 8.15 | 8.08 | 8.15 | 8.12 | 871,705 |
| November 07, 2025 | 8.1 | 8.12 | 8.05 | 8.15 | 8.07 | 948,316 |
| November 06, 2025 | 8.15 | 8.1 | 8.03 | 8.16 | 8.08 | 1.46M |
| November 05, 2025 | 8.14 | 8.13 | 8.06 | 8.16 | 8.13 | 685,800 |
| November 04, 2025 | 8.14 | 8.12 | 8.05 | 8.15 | 8.12 | 975,200 |
| November 03, 2025 | 8.19 | 8.16 | 8.09 | 8.19 | 8.15 | 1.23M |
| October 31, 2025 | 8.15 | 8.16 | 8.16 | 8.19 | 8.13 | 1.1M |
| October 30, 2025 | 8.03 | 8.12 | 8.12 | 8.14 | 8.03 | 1.01M |
| October 29, 2025 | 8.17 | 8.1 | 8.1 | 8.18 | 8.1 | 1.16M |
| October 28, 2025 | 8.16 | 8.15 | 8.15 | 8.17 | 8.14 | 819,500 |
| October 27, 2025 | 8.12 | 8.14 | 8.14 | 8.14 | 8.11 | 834,211 |
| October 24, 2025 | 8.13 | 8.08 | 8.08 | 8.15 | 8.07 | 766,704 |
| October 23, 2025 | 8.07 | 8.1 | 8.1 | 8.11 | 8.07 | 1.21M |
| October 22, 2025 | 8.16 | 8.07 | 8.07 | 8.16 | 8.07 | 2.36M |