8.80
+0.04(+0.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.74 | 8.8 | 8.8 | 8.9 | 8.62 | 717,736 |
| December 03, 2025 | 8.85 | 8.76 | 8.76 | 8.93 | 8.72 | 735,000 |
| December 02, 2025 | 8.78 | 8.79 | 8.79 | 8.94 | 8.61 | 1.01M |
| December 01, 2025 | 8.67 | 8.75 | 8.75 | 8.78 | 8.63 | 553,700 |
| November 28, 2025 | 8.81 | 8.75 | 8.75 | 8.81 | 8.68 | 287,133 |
| November 26, 2025 | 8.7 | 8.81 | 8.81 | 8.89 | 8.7 | 645,700 |
| November 25, 2025 | 8.63 | 8.75 | 8.75 | 8.82 | 8.45 | 873,320 |
| November 24, 2025 | 8.31 | 8.43 | 8.43 | 8.49 | 7.97 | 1.08M |
| November 21, 2025 | 8.05 | 8.33 | 8.33 | 8.44 | 7.87 | 900,016 |
| November 20, 2025 | 8.29 | 8.05 | 8.05 | 8.29 | 7.98 | 714,034 |
| November 19, 2025 | 8.24 | 8.16 | 8.16 | 8.29 | 8.07 | 547,200 |
| November 18, 2025 | 8.13 | 8.27 | 8.27 | 8.32 | 7.89 | 415,800 |
| November 17, 2025 | 8.24 | 8.13 | 8.13 | 8.32 | 8.13 | 537,706 |
| November 14, 2025 | 8.2 | 8.25 | 8.25 | 8.27 | 8.13 | 487,263 |
| November 13, 2025 | 8.22 | 8.2 | 8.2 | 8.33 | 8.12 | 565,230 |
| November 12, 2025 | 8.1 | 8.25 | 8.25 | 8.27 | 7.97 | 794,300 |
| November 11, 2025 | 8.19 | 8.07 | 8.07 | 8.27 | 8 | 866,911 |
| November 10, 2025 | 7.98 | 8.15 | 8.15 | 8.33 | 7.94 | 784,500 |
| November 07, 2025 | 8.59 | 7.95 | 7.95 | 8.86 | 7.93 | 1.26M |
| November 06, 2025 | 8.09 | 8.59 | 8.59 | 9.05 | 7.9 | 1.96M |
| November 05, 2025 | 7.85 | 8.01 | 8.01 | 8.08 | 7.8 | 707,720 |
| November 04, 2025 | 7.88 | 7.85 | 7.85 | 8.16 | 7.75 | 1.04M |
| November 03, 2025 | 7.89 | 7.89 | 7.89 | 7.9 | 7.68 | 674,700 |
| October 31, 2025 | 7.84 | 7.91 | 7.91 | 7.98 | 7.72 | 801,200 |
| October 30, 2025 | 7.63 | 7.89 | 7.89 | 8.03 | 7.61 | 648,400 |
| October 29, 2025 | 8.26 | 7.72 | 7.72 | 8.26 | 7.61 | 1.06M |
| October 28, 2025 | 8.29 | 8.1 | 8.1 | 8.38 | 8.07 | 1.19M |
| October 27, 2025 | 8.72 | 8.35 | 8.35 | 8.79 | 8.28 | 726,748 |
| October 24, 2025 | 8.55 | 8.72 | 8.72 | 8.73 | 8.53 | 494,600 |
| October 23, 2025 | 8.45 | 8.46 | 8.46 | 8.49 | 8.3 | 500,876 |
| October 22, 2025 | 8.29 | 8.42 | 8.42 | 8.46 | 8.23 | 633,700 |
| October 21, 2025 | 8.24 | 8.36 | 8.36 | 8.46 | 8.24 | 393,538 |
| October 20, 2025 | 8.41 | 8.24 | 8.24 | 8.45 | 8.24 | 511,165 |
| October 17, 2025 | 7.93 | 8.32 | 8.32 | 8.4 | 7.77 | 683,800 |
| October 16, 2025 | 8.14 | 8.01 | 8.01 | 8.18 | 7.93 | 456,113 |
| October 15, 2025 | 8.01 | 8.08 | 8.08 | 8.21 | 7.98 | 413,300 |
| October 14, 2025 | 7.78 | 7.92 | 7.92 | 7.99 | 7.78 | 507,965 |
| October 13, 2025 | 7.85 | 7.9 | 7.9 | 7.94 | 7.8 | 461,422 |
| October 10, 2025 | 8 | 7.75 | 7.75 | 8.13 | 7.74 | 800,700 |
| October 09, 2025 | 8.19 | 8.03 | 8.03 | 8.24 | 8 | 822,829 |
| October 08, 2025 | 8.45 | 8.19 | 8.19 | 8.45 | 8.18 | 897,900 |
| October 07, 2025 | 8.49 | 8.38 | 8.38 | 8.54 | 8.35 | 1.31M |
| October 06, 2025 | 8.45 | 8.5 | 8.5 | 8.65 | 8.41 | 598,824 |
| October 03, 2025 | 8.28 | 8.44 | 8.44 | 8.45 | 8.28 | 620,901 |
| October 02, 2025 | 8.33 | 8.25 | 8.25 | 8.44 | 8.24 | 581,700 |
| October 01, 2025 | 8.45 | 8.33 | 8.33 | 8.49 | 8.33 | 662,500 |
| September 30, 2025 | 8.4 | 8.44 | 8.44 | 8.58 | 8.34 | 689,042 |
| September 29, 2025 | 8.45 | 8.4 | 8.4 | 8.45 | 8.32 | 861,300 |
| September 26, 2025 | 8.29 | 8.39 | 8.39 | 8.41 | 8.1 | 726,117 |
| September 25, 2025 | 8.18 | 8.24 | 8.24 | 8.31 | 8.13 | 1.23M |
| September 24, 2025 | 8.37 | 8.24 | 8.24 | 8.37 | 8.18 | 1.23M |
| September 23, 2025 | 8.49 | 8.35 | 8.35 | 8.5 | 8.31 | 865,833 |
| September 22, 2025 | 8.12 | 8.46 | 8.46 | 8.52 | 8.02 | 1.27M |
| September 19, 2025 | 8.21 | 8.08 | 8.08 | 8.3 | 8.06 | 3M |
| September 18, 2025 | 8.14 | 8.28 | 8.28 | 8.3 | 8.01 | 997,426 |
| September 17, 2025 | 7.9 | 8.03 | 8.03 | 8.13 | 7.9 | 1.02M |
| September 16, 2025 | 7.71 | 7.9 | 7.9 | 7.93 | 7.57 | 1.32M |
| September 15, 2025 | 7.69 | 7.74 | 7.74 | 7.78 | 7.57 | 657,300 |
| September 12, 2025 | 7.73 | 7.65 | 7.65 | 7.77 | 7.57 | 906,418 |
| September 11, 2025 | 7.71 | 7.75 | 7.75 | 7.76 | 7.64 | 908,612 |