8.22
+0.26(+3.27%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 16, 2025 | 7.86 | 8.22 | 8.22 | 8.47 | 7.8 | 226,832 |
| December 15, 2025 | 8.37 | 7.96 | 7.96 | 8.49 | 7.73 | 261,267 |
| December 12, 2025 | 7.86 | 8.23 | 8.23 | 8.83 | 7.79 | 384,412 |
| December 11, 2025 | 7.81 | 7.9 | 7.9 | 7.92 | 7.5 | 307,442 |
| December 10, 2025 | 7.23 | 7.83 | 7.83 | 7.97 | 7.16 | 331,986 |
| December 09, 2025 | 7.52 | 7.25 | 7.25 | 7.79 | 7.08 | 282,737 |
| December 08, 2025 | 7.14 | 7.54 | 7.54 | 7.58 | 7.04 | 419,354 |
| December 05, 2025 | 6.82 | 7.02 | 7.02 | 7.24 | 6.73 | 602,083 |
| December 04, 2025 | 6.02 | 6.81 | 6.81 | 7.04 | 5.92 | 958,041 |
| December 03, 2025 | 5.28 | 6.04 | 6.04 | 6.06 | 5.23 | 857,014 |
| December 02, 2025 | 5.42 | 5.28 | 5.28 | 5.42 | 5.2 | 422,905 |
| December 01, 2025 | 5.53 | 5.38 | 5.38 | 5.57 | 5.34 | 347,064 |
| November 28, 2025 | 5.57 | 5.7 | 5.7 | 5.78 | 5.45 | 165,008 |
| November 26, 2025 | 5.73 | 5.52 | 5.52 | 5.79 | 5.42 | 282,785 |
| November 25, 2025 | 5.87 | 5.73 | 5.73 | 6.05 | 5.61 | 360,423 |
| November 24, 2025 | 6.26 | 5.9 | 5.9 | 6.34 | 5.76 | 684,400 |
| November 21, 2025 | 6.02 | 6.28 | 6.28 | 6.38 | 5.93 | 546,800 |
| November 20, 2025 | 6.41 | 5.99 | 5.99 | 6.59 | 5.99 | 628,100 |
| November 19, 2025 | 6.27 | 6.41 | 6.41 | 6.46 | 6.08 | 562,404 |
| November 18, 2025 | 6.12 | 6.22 | 6.22 | 6.32 | 5.82 | 952,000 |
| November 17, 2025 | 6.08 | 6.15 | 6.15 | 6.5 | 5.91 | 1.16M |
| November 14, 2025 | 5.77 | 6.07 | 6.07 | 6.56 | 5.7 | 2.07M |
| November 13, 2025 | 6.99 | 6.5 | 6.5 | 7.12 | 6.04 | 8.41M |
| November 12, 2025 | 33.09 | 31.42 | 31.42 | 33.92 | 31.24 | 119,466 |
| November 11, 2025 | 32.54 | 32.8 | 32.8 | 33.11 | 30.26 | 116,700 |
| November 10, 2025 | 34.8 | 32.62 | 32.62 | 36.79 | 31.7 | 104,400 |
| November 07, 2025 | 31.88 | 33.84 | 33.84 | 34.3 | 30.24 | 115,274 |
| November 06, 2025 | 32.38 | 32.57 | 32.57 | 33.33 | 31.44 | 107,400 |
| November 05, 2025 | 34.25 | 32.35 | 32.35 | 34.25 | 31.17 | 221,726 |
| November 04, 2025 | 36.01 | 33.85 | 33.85 | 38.42 | 33.68 | 151,417 |
| November 03, 2025 | 40.93 | 36.82 | 36.82 | 41.55 | 36.41 | 185,046 |
| October 31, 2025 | 37.12 | 40.91 | 40.91 | 42.7 | 36.01 | 343,100 |
| October 30, 2025 | 38.66 | 36.45 | 36.45 | 39.84 | 36.45 | 79,629 |
| October 29, 2025 | 40.33 | 38.78 | 38.78 | 40.5 | 38.02 | 104,043 |
| October 28, 2025 | 39.65 | 40.08 | 40.08 | 40.97 | 38.56 | 113,900 |
| October 27, 2025 | 38.9 | 39.58 | 39.58 | 39.85 | 37.82 | 116,447 |
| October 24, 2025 | 37.21 | 38.09 | 38.09 | 39.88 | 36.5 | 251,728 |
| October 23, 2025 | 40.61 | 37.5 | 37.5 | 42.93 | 37.4 | 125,922 |
| October 22, 2025 | 41.01 | 40.61 | 40.61 | 41.98 | 38.95 | 160,417 |
| October 21, 2025 | 46.28 | 41.44 | 41.44 | 46.28 | 40.46 | 198,691 |
| October 20, 2025 | 43.72 | 46.35 | 46.35 | 48.7 | 42.25 | 216,700 |
| October 17, 2025 | 48.34 | 42.15 | 42.15 | 50.45 | 41.11 | 340,769 |
| October 16, 2025 | 51.4 | 48.6 | 48.6 | 55.89 | 48.37 | 346,425 |
| October 15, 2025 | 45.78 | 51.36 | 51.36 | 53 | 44 | 419,559 |
| October 14, 2025 | 44.01 | 45.78 | 45.78 | 46.95 | 42.22 | 102,577 |
| October 13, 2025 | 44.09 | 45.71 | 45.71 | 47.55 | 42.05 | 259,507 |
| October 10, 2025 | 46.8 | 42.97 | 42.97 | 46.8 | 40.7 | 396,800 |
| October 09, 2025 | 45.29 | 46.74 | 46.74 | 50.64 | 43.9 | 460,373 |
| October 08, 2025 | 45.07 | 45.81 | 45.81 | 46.79 | 42.01 | 376,612 |
| October 07, 2025 | 43.7 | 48.77 | 48.77 | 49.41 | 43.7 | 229,440 |
| October 06, 2025 | 46.8 | 43.7 | 43.7 | 49.01 | 43.41 | 287,100 |
| October 03, 2025 | 46.3 | 46.22 | 46.22 | 48.6 | 44.8 | 166,827 |
| October 02, 2025 | 44.78 | 45.72 | 45.72 | 45.99 | 41.5 | 160,433 |
| October 01, 2025 | 47.81 | 43.91 | 43.91 | 49.71 | 43.68 | 289,056 |
| September 30, 2025 | 43.1 | 47.89 | 47.89 | 48.36 | 42.35 | 491,639 |
| September 29, 2025 | 40.83 | 42.8 | 42.8 | 43 | 39.71 | 421,966 |
| September 26, 2025 | 38.05 | 40.66 | 40.66 | 42.3 | 37.99 | 151,000 |
| September 25, 2025 | 37.88 | 38.15 | 38.15 | 39.27 | 35.51 | 268,700 |
| September 24, 2025 | 34.94 | 38.53 | 38.53 | 39.85 | 34.94 | 289,794 |
| September 23, 2025 | 34.22 | 35.43 | 35.43 | 37.65 | 34.15 | 207,515 |