8.45
-0.03(-0.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.38 | 8.45 | 8.45 | 8.63 | 8.38 | 541,663 |
| December 03, 2025 | 8.4 | 8.48 | 8.48 | 8.51 | 8.38 | 746,600 |
| December 02, 2025 | 8.39 | 8.36 | 8.36 | 8.43 | 8.32 | 708,301 |
| December 01, 2025 | 8.4 | 8.37 | 8.37 | 8.44 | 8.29 | 658,400 |
| November 28, 2025 | 8.54 | 8.49 | 8.49 | 8.54 | 8.41 | 408,700 |
| November 26, 2025 | 8.48 | 8.49 | 8.49 | 8.63 | 8.48 | 932,600 |
| November 25, 2025 | 8.34 | 8.52 | 8.52 | 8.56 | 8.34 | 699,200 |
| November 24, 2025 | 8.32 | 8.33 | 8.33 | 8.39 | 8.23 | 1.05M |
| November 21, 2025 | 8.13 | 8.34 | 8.34 | 8.4 | 8.13 | 815,832 |
| November 20, 2025 | 8.11 | 8.12 | 8.12 | 8.24 | 8.07 | 661,604 |
| November 19, 2025 | 8.08 | 8.05 | 8.05 | 8.18 | 8.04 | 933,623 |
| November 18, 2025 | 8.09 | 8.13 | 8.13 | 8.2 | 8.05 | 794,700 |
| November 17, 2025 | 8.32 | 8.09 | 8.09 | 8.36 | 8.09 | 997,913 |
| November 14, 2025 | 8.21 | 8.31 | 8.31 | 8.32 | 8.17 | 1.08M |
| November 13, 2025 | 8.19 | 8.29 | 8.29 | 8.39 | 8.19 | 907,099 |
| November 12, 2025 | 8.26 | 8.23 | 8.23 | 8.33 | 8.22 | 775,000 |
| November 11, 2025 | 8.06 | 8.28 | 8.28 | 8.3 | 8.04 | 979,700 |
| November 10, 2025 | 8.22 | 8.02 | 8.02 | 8.27 | 7.95 | 1.25M |
| November 07, 2025 | 7.79 | 7.87 | 7.87 | 7.95 | 7.78 | 1.07M |
| November 06, 2025 | 7.99 | 7.79 | 7.79 | 8.03 | 7.79 | 792,500 |
| November 05, 2025 | 8.13 | 8.03 | 8.03 | 8.15 | 8 | 567,200 |
| November 04, 2025 | 8.04 | 8.1 | 8.1 | 8.15 | 7.96 | 873,361 |
| November 03, 2025 | 8.14 | 8.06 | 8.06 | 8.15 | 7.96 | 1.33M |
| October 31, 2025 | 8.25 | 8.14 | 8.14 | 8.3 | 8.1 | 721,747 |
| October 30, 2025 | 8.28 | 8.25 | 8.25 | 8.29 | 8.15 | 1.38M |
| October 29, 2025 | 8.5 | 8.33 | 8.33 | 8.66 | 8.27 | 668,771 |
| October 28, 2025 | 8.7 | 8.52 | 8.52 | 8.76 | 8.51 | 522,357 |
| October 27, 2025 | 8.76 | 8.74 | 8.74 | 8.83 | 8.64 | 625,900 |
| October 24, 2025 | 8.73 | 8.71 | 8.71 | 8.75 | 8.61 | 565,503 |
| October 23, 2025 | 8.61 | 8.66 | 8.66 | 8.7 | 8.54 | 737,512 |
| October 22, 2025 | 8.97 | 8.63 | 8.63 | 8.97 | 8.41 | 1.04M |
| October 21, 2025 | 8.58 | 8.68 | 8.68 | 8.74 | 8.5 | 1.11M |
| October 20, 2025 | 8.43 | 8.55 | 8.55 | 8.6 | 8.33 | 992,126 |
| October 17, 2025 | 8.52 | 8.63 | 8.63 | 8.64 | 8.5 | 519,400 |
| October 16, 2025 | 8.67 | 8.51 | 8.51 | 8.75 | 8.42 | 783,800 |
| October 15, 2025 | 8.8 | 8.68 | 8.68 | 8.89 | 8.65 | 549,200 |
| October 14, 2025 | 8.54 | 8.79 | 8.79 | 8.86 | 8.54 | 679,027 |
| October 13, 2025 | 8.48 | 8.59 | 8.59 | 8.62 | 8.48 | 449,801 |
| October 10, 2025 | 8.46 | 8.43 | 8.43 | 8.63 | 8.4 | 1.13M |
| October 09, 2025 | 8.59 | 8.45 | 8.45 | 8.62 | 8.28 | 1.96M |
| October 08, 2025 | 8.67 | 8.6 | 8.6 | 8.74 | 8.6 | 586,230 |
| October 07, 2025 | 8.66 | 8.63 | 8.63 | 8.72 | 8.6 | 1.21M |
| October 06, 2025 | 9.03 | 8.67 | 8.67 | 9.08 | 8.64 | 912,612 |
| October 03, 2025 | 9.01 | 9.05 | 9.05 | 9.13 | 9 | 603,200 |
| October 02, 2025 | 8.97 | 8.94 | 8.94 | 9.04 | 8.87 | 608,600 |
| October 01, 2025 | 9.03 | 8.99 | 8.99 | 9.06 | 8.91 | 949,500 |
| September 30, 2025 | 8.95 | 9 | 9 | 9.1 | 8.82 | 790,746 |
| September 29, 2025 | 9.32 | 9.17 | 8.92 | 9.35 | 9.11 | 871,812 |
| September 26, 2025 | 9.33 | 9.29 | 9.29 | 9.43 | 9.27 | 558,500 |
| September 25, 2025 | 9.49 | 9.32 | 9.32 | 9.53 | 9.29 | 584,440 |
| September 24, 2025 | 9.5 | 9.5 | 9.5 | 9.6 | 9.49 | 921,800 |
| September 23, 2025 | 9.46 | 9.5 | 9.5 | 9.58 | 9.45 | 804,667 |
| September 22, 2025 | 9.54 | 9.44 | 9.44 | 9.54 | 9.4 | 1.03M |
| September 19, 2025 | 9.73 | 9.52 | 9.52 | 9.73 | 9.46 | 2.67M |
| September 18, 2025 | 9.51 | 9.66 | 9.66 | 9.66 | 9.48 | 900,449 |
| September 17, 2025 | 9.37 | 9.52 | 9.52 | 9.64 | 9.37 | 1.04M |
| September 16, 2025 | 9.47 | 9.36 | 9.36 | 9.49 | 9.19 | 1.21M |
| September 15, 2025 | 9.59 | 9.5 | 9.5 | 9.62 | 9.43 | 509,050 |
| September 12, 2025 | 9.69 | 9.59 | 9.59 | 9.74 | 9.59 | 505,300 |
| September 11, 2025 | 9.78 | 9.71 | 9.71 | 9.9 | 9.69 | 711,331 |