8.94
+0.01(+0.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 8.84 | 8.93 | 8.93 | 9.01 | 8.63 | 761,501 |
| December 22, 2025 | 8.46 | 8.8 | 8.8 | 9.13 | 8.41 | 1.2M |
| December 19, 2025 | 8.03 | 8.33 | 8.33 | 8.33 | 8.03 | 3.59M |
| December 18, 2025 | 8.43 | 8.06 | 8.06 | 8.44 | 8.01 | 1.06M |
| December 17, 2025 | 8.47 | 8.32 | 8.32 | 8.55 | 8.24 | 1.04M |
| December 16, 2025 | 8.37 | 8.41 | 8.41 | 8.62 | 8.32 | 929,333 |
| December 15, 2025 | 8.71 | 8.43 | 8.43 | 8.78 | 8.39 | 1.12M |
| December 12, 2025 | 9.06 | 8.66 | 8.66 | 9.06 | 8.57 | 1.32M |
| December 11, 2025 | 9.21 | 9.01 | 9.01 | 9.26 | 8.81 | 1.4M |
| December 10, 2025 | 9.65 | 9.26 | 9.26 | 9.66 | 9.2 | 1.63M |
| December 09, 2025 | 9.45 | 9.73 | 9.73 | 9.96 | 9.35 | 2.41M |
| December 08, 2025 | 8.99 | 9.53 | 9.53 | 9.65 | 8.95 | 2.44M |
| December 05, 2025 | 8.51 | 8.79 | 8.79 | 9.31 | 8.32 | 3.01M |
| December 04, 2025 | 8.02 | 8.48 | 8.48 | 8.52 | 7.95 | 2.05M |
| December 03, 2025 | 8.05 | 7.92 | 7.92 | 8.67 | 7.83 | 1.51M |
| December 02, 2025 | 7.63 | 7.8 | 7.8 | 7.94 | 7.54 | 922,900 |
| December 01, 2025 | 7.54 | 7.57 | 7.57 | 7.7 | 7.5 | 548,520 |
| November 28, 2025 | 7.6 | 7.64 | 7.64 | 7.72 | 7.53 | 290,800 |
| November 26, 2025 | 7.54 | 7.62 | 7.62 | 7.65 | 7.42 | 644,200 |
| November 25, 2025 | 7.38 | 7.57 | 7.57 | 7.59 | 7.29 | 1M |
| November 24, 2025 | 7.28 | 7.32 | 7.32 | 7.36 | 7.1 | 1.21M |
| November 21, 2025 | 6.81 | 7.21 | 7.21 | 7.23 | 6.75 | 1.02M |
| November 20, 2025 | 7.25 | 6.81 | 6.81 | 7.31 | 6.79 | 1.12M |
| November 19, 2025 | 7.26 | 7.12 | 7.12 | 7.36 | 7.03 | 778,128 |
| November 18, 2025 | 6.91 | 7.12 | 7.12 | 7.17 | 6.83 | 1.14M |
| November 17, 2025 | 7.35 | 7.04 | 7.04 | 7.4 | 6.96 | 1.62M |
| November 14, 2025 | 7.69 | 7.39 | 7.39 | 7.79 | 7.31 | 1.74M |
| November 13, 2025 | 8.29 | 7.98 | 7.98 | 8.37 | 7.74 | 1.59M |
| November 12, 2025 | 8.25 | 8.39 | 8.39 | 8.49 | 7.81 | 1.71M |
| November 11, 2025 | 8.55 | 8.14 | 8.14 | 8.8 | 7.78 | 3.06M |
| November 10, 2025 | 7.9 | 8.65 | 8.65 | 8.9 | 7.69 | 6.04M |
| November 07, 2025 | 6.55 | 7.79 | 7.79 | 7.97 | 6.4 | 8.81M |
| November 06, 2025 | 5.88 | 5.85 | 5.85 | 6.04 | 5.78 | 1.06M |
| November 05, 2025 | 5.82 | 5.9 | 5.9 | 6.01 | 5.81 | 1.12M |
| November 04, 2025 | 6 | 5.79 | 5.79 | 6.09 | 5.79 | 942,415 |
| November 03, 2025 | 6.4 | 6.09 | 6.09 | 6.4 | 6.09 | 1.02M |
| October 31, 2025 | 6.37 | 6.34 | 6.34 | 6.45 | 6.32 | 496,000 |
| October 30, 2025 | 6.42 | 6.36 | 6.36 | 6.48 | 6.29 | 522,242 |
| October 29, 2025 | 6.73 | 6.44 | 6.44 | 6.75 | 6.39 | 975,657 |
| October 28, 2025 | 6.66 | 6.67 | 6.67 | 6.92 | 6.37 | 2.26M |
| October 27, 2025 | 6.84 | 6.65 | 6.65 | 6.84 | 6.57 | 810,600 |
| October 24, 2025 | 6.65 | 6.72 | 6.72 | 6.82 | 6.55 | 754,536 |
| October 23, 2025 | 6.32 | 6.5 | 6.5 | 6.57 | 6.32 | 682,917 |
| October 22, 2025 | 6.39 | 6.31 | 6.31 | 6.39 | 6.2 | 865,137 |
| October 21, 2025 | 6.7 | 6.41 | 6.41 | 6.7 | 6.4 | 991,934 |
| October 20, 2025 | 6.66 | 6.7 | 6.7 | 6.77 | 6.59 | 783,825 |
| October 17, 2025 | 6.52 | 6.57 | 6.57 | 6.69 | 6.48 | 900,158 |
| October 16, 2025 | 6.95 | 6.59 | 6.59 | 6.99 | 6.57 | 1.03M |
| October 15, 2025 | 7 | 6.94 | 6.94 | 7.18 | 6.89 | 1.29M |
| October 14, 2025 | 6.55 | 6.93 | 6.93 | 6.95 | 6.45 | 1.28M |
| October 13, 2025 | 6.44 | 6.64 | 6.64 | 6.66 | 6.44 | 874,857 |
| October 10, 2025 | 6.62 | 6.35 | 6.35 | 6.7 | 6.33 | 952,315 |
| October 09, 2025 | 6.79 | 6.64 | 6.64 | 6.79 | 6.49 | 998,237 |
| October 08, 2025 | 6.67 | 6.8 | 6.8 | 6.87 | 6.59 | 1.35M |
| October 07, 2025 | 6.68 | 6.61 | 6.61 | 6.79 | 6.48 | 865,300 |
| October 06, 2025 | 6.8 | 6.63 | 6.63 | 6.91 | 6.59 | 834,151 |
| October 03, 2025 | 6.66 | 6.74 | 6.74 | 6.92 | 6.65 | 1.01M |
| October 02, 2025 | 6.75 | 6.64 | 6.64 | 6.79 | 6.55 | 1.14M |
| October 01, 2025 | 6.43 | 6.68 | 6.68 | 6.78 | 6.41 | 1.62M |
| September 30, 2025 | 6.32 | 6.41 | 6.41 | 6.43 | 6.21 | 1.36M |