8.00
-0.58(-6.76%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 9.91 | 8.58 | 8.58 | 9.91 | 6.65 | 562,800 |
| December 22, 2025 | 10.99 | 10 | 10 | 11.06 | 9.55 | 109,555 |
| December 19, 2025 | 10.03 | 10.87 | 10.87 | 10.9 | 9.67 | 63,181 |
| December 18, 2025 | 9.25 | 9.98 | 9.98 | 10.31 | 9.21 | 85,385 |
| December 17, 2025 | 10.2 | 9.11 | 9.11 | 10.83 | 8.91 | 239,533 |
| December 16, 2025 | 9.65 | 9.99 | 9.99 | 12.2 | 9.65 | 367,809 |
| December 15, 2025 | 11 | 9.51 | 9.51 | 11 | 9.14 | 136,708 |
| December 12, 2025 | 12.26 | 10.54 | 10.54 | 13.72 | 10.15 | 230,401 |
| December 11, 2025 | 13.06 | 13.08 | 13.08 | 14.08 | 12.86 | 86,300 |
| December 10, 2025 | 15.5 | 12.8 | 12.8 | 15.64 | 11.75 | 254,704 |
| December 09, 2025 | 15.77 | 15.57 | 15.57 | 17.1 | 15.2 | 184,209 |
| December 08, 2025 | 15.25 | 15.72 | 15.72 | 17.4 | 15.25 | 255,800 |
| December 05, 2025 | 13.5 | 15.05 | 15.05 | 15.05 | 13.5 | 224,696 |
| December 04, 2025 | 12.93 | 13.38 | 13.38 | 16.25 | 12.84 | 339,430 |
| December 03, 2025 | 10.06 | 13.25 | 13.25 | 13.44 | 10 | 266,443 |
| December 02, 2025 | 8.03 | 10.06 | 10.06 | 10.93 | 7.68 | 661,610 |
| December 01, 2025 | 10.34 | 9.15 | 9.15 | 11.13 | 9.06 | 159,700 |
| November 28, 2025 | 9.86 | 10.55 | 10.55 | 10.83 | 9.75 | 46,900 |
| November 26, 2025 | 13.03 | 9.96 | 9.96 | 13.05 | 9.9 | 406,104 |
| November 25, 2025 | 8.29 | 12.79 | 12.79 | 14.1 | 8.11 | 1.44M |
| November 24, 2025 | 8.49 | 8.45 | 8.45 | 8.66 | 7.7 | 120,106 |
| November 21, 2025 | 7.61 | 8.35 | 8.35 | 8.48 | 7.51 | 275,424 |
| November 20, 2025 | 7.74 | 7.48 | 7.48 | 7.98 | 7.09 | 673,939 |
| November 19, 2025 | 7.72 | 7.74 | 7.74 | 8.75 | 7.6 | 27.12M |
| November 18, 2025 | 6 | 5.76 | 5.76 | 6 | 5.58 | 6.74M |
| November 17, 2025 | 6.49 | 6.08 | 6.08 | 6.69 | 5.8 | 28,845 |
| November 14, 2025 | 7.11 | 6.27 | 6.27 | 7.12 | 6.27 | 70,200 |
| November 13, 2025 | 7.55 | 7.29 | 7.29 | 7.57 | 7.2 | 21,400 |
| November 12, 2025 | 7.65 | 7.6 | 7.6 | 7.65 | 7.46 | 18,600 |
| November 11, 2025 | 7.98 | 7.66 | 7.66 | 7.98 | 7.43 | 29,600 |
| November 10, 2025 | 7.31 | 7.39 | 7.39 | 7.99 | 7.31 | 26,409 |
| November 07, 2025 | 7.48 | 7.33 | 7.33 | 7.48 | 7.18 | 22,600 |
| November 06, 2025 | 7.78 | 7.5 | 7.5 | 7.98 | 7.5 | 35,424 |
| November 05, 2025 | 7.51 | 7.68 | 7.68 | 7.75 | 7.44 | 6,300 |
| November 04, 2025 | 7.61 | 7.66 | 7.66 | 7.66 | 7.37 | 12,500 |
| November 03, 2025 | 7.57 | 7.75 | 7.75 | 7.81 | 7.45 | 16,500 |
| October 31, 2025 | 7.6 | 7.81 | 7.81 | 8.02 | 7.6 | 29,430 |
| October 30, 2025 | 7.7 | 7.68 | 7.68 | 7.95 | 7.33 | 42,416 |
| October 29, 2025 | 7.25 | 7.69 | 7.69 | 7.88 | 7.12 | 73,956 |
| October 28, 2025 | 7.15 | 7.25 | 7.25 | 7.46 | 6.97 | 33,100 |
| October 27, 2025 | 6.83 | 7.3 | 7.3 | 7.35 | 6.5 | 946,900 |
| October 24, 2025 | 6.98 | 6.98 | 6.98 | 7.21 | 6.82 | 21,049 |
| October 23, 2025 | 6.56 | 6.74 | 6.74 | 6.95 | 6.56 | 7,851 |
| October 22, 2025 | 6.92 | 6.7 | 6.7 | 7.07 | 6.6 | 25,811 |
| October 21, 2025 | 7.35 | 7.03 | 7.03 | 7.39 | 6.89 | 26,500 |
| October 20, 2025 | 7.09 | 7.39 | 7.39 | 7.39 | 6.95 | 26,617 |
| October 17, 2025 | 7.04 | 7 | 7 | 7.06 | 6.79 | 28,277 |
| October 16, 2025 | 7.18 | 6.99 | 6.99 | 7.29 | 6.95 | 37,703 |
| October 15, 2025 | 7.01 | 7.22 | 7.22 | 7.22 | 6.93 | 29,300 |
| October 14, 2025 | 6.97 | 6.98 | 6.98 | 7.08 | 6.82 | 14,558 |
| October 13, 2025 | 7.09 | 6.81 | 6.81 | 7.09 | 6.79 | 12,086 |
| October 10, 2025 | 7.21 | 6.98 | 6.98 | 7.3 | 6.92 | 43,579 |
| October 09, 2025 | 7.02 | 7.18 | 7.18 | 7.45 | 6.97 | 52,147 |
| October 08, 2025 | 7.21 | 7.16 | 7.16 | 7.32 | 6.74 | 55,751 |
| October 07, 2025 | 7.08 | 7.14 | 7.14 | 8 | 6.97 | 289,717 |
| October 06, 2025 | 6.53 | 6.78 | 6.78 | 6.94 | 6.42 | 44,220 |
| October 03, 2025 | 6.25 | 6.56 | 6.56 | 6.67 | 6.2 | 87,654 |
| October 02, 2025 | 6.84 | 6.31 | 6.31 | 6.97 | 6.31 | 2.89M |
| October 01, 2025 | 7.1 | 6.85 | 6.85 | 7.2 | 6.66 | 44,817 |
| September 30, 2025 | 7.5 | 7.21 | 7.21 | 7.5 | 7.21 | 15,044 |