8.27
+0.4(+5.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 7.89 | 8.27 | 8.27 | 8.28 | 7.77 | 238,700 |
| December 23, 2025 | 8.24 | 7.87 | 7.87 | 8.27 | 7.82 | 508,503 |
| December 22, 2025 | 8 | 8.3 | 8.3 | 8.53 | 7.95 | 381,934 |
| December 19, 2025 | 7.94 | 8.03 | 8.03 | 8.23 | 7.84 | 725,708 |
| December 18, 2025 | 8.2 | 7.96 | 7.96 | 8.36 | 7.86 | 524,823 |
| December 17, 2025 | 8.58 | 8.11 | 8.11 | 8.79 | 8.06 | 349,100 |
| December 16, 2025 | 8.84 | 8.6 | 8.6 | 9.15 | 8.29 | 505,900 |
| December 15, 2025 | 9.05 | 8.9 | 8.9 | 9.24 | 8.72 | 685,915 |
| December 12, 2025 | 8.77 | 8.92 | 8.92 | 9.5 | 8.69 | 1.24M |
| December 11, 2025 | 8.42 | 8.72 | 8.72 | 8.92 | 8.28 | 471,799 |
| December 10, 2025 | 8.44 | 8.39 | 8.39 | 8.61 | 8.25 | 312,700 |
| December 09, 2025 | 8.62 | 8.44 | 8.44 | 8.75 | 8.37 | 293,249 |
| December 08, 2025 | 8.79 | 8.66 | 8.66 | 9.13 | 8.6 | 1.07M |
| December 05, 2025 | 8.59 | 8.65 | 8.65 | 8.72 | 8.45 | 510,746 |
| December 04, 2025 | 8.19 | 8.6 | 8.6 | 8.71 | 8 | 411,237 |
| December 03, 2025 | 7.79 | 8.12 | 8.12 | 8.21 | 7.6 | 770,000 |
| December 02, 2025 | 7.86 | 7.75 | 7.75 | 8.15 | 7.67 | 519,900 |
| December 01, 2025 | 8.1 | 7.84 | 7.84 | 8.28 | 7.8 | 435,658 |
| November 28, 2025 | 8.26 | 8.3 | 8.3 | 8.34 | 8.04 | 349,841 |
| November 26, 2025 | 7.58 | 8.2 | 8.2 | 8.26 | 7.45 | 2.31M |
| November 25, 2025 | 7.6 | 7.58 | 7.58 | 7.7 | 7.4 | 554,200 |
| November 24, 2025 | 7.55 | 7.57 | 7.57 | 7.86 | 7.46 | 470,871 |
| November 21, 2025 | 7.43 | 7.46 | 7.46 | 7.74 | 7.3 | 553,500 |
| November 20, 2025 | 7.71 | 7.43 | 7.43 | 7.94 | 7.41 | 506,719 |
| November 19, 2025 | 7.74 | 7.58 | 7.58 | 7.9 | 7.42 | 516,306 |
| November 18, 2025 | 7.76 | 7.75 | 7.75 | 7.92 | 7.49 | 488,500 |
| November 17, 2025 | 8.11 | 7.88 | 7.88 | 8.38 | 7.83 | 430,600 |
| November 14, 2025 | 8.11 | 8.19 | 8.19 | 8.57 | 8.05 | 487,415 |
| November 13, 2025 | 8.57 | 8.26 | 8.26 | 8.99 | 8 | 1.56M |
| November 12, 2025 | 8.98 | 8.66 | 8.66 | 9.04 | 8.31 | 517,224 |
| November 11, 2025 | 8.7 | 8.9 | 8.9 | 9.16 | 8.28 | 1.19M |
| November 10, 2025 | 9.1 | 8.55 | 8.55 | 9.73 | 8.2 | 1.55M |
| November 07, 2025 | 8.88 | 8.47 | 8.47 | 8.88 | 7.98 | 346,118 |
| November 06, 2025 | 8.58 | 8.41 | 8.41 | 8.79 | 8.15 | 292,626 |
| November 05, 2025 | 8.59 | 8.58 | 8.58 | 8.78 | 8.25 | 260,031 |
| November 04, 2025 | 8.65 | 8.56 | 8.56 | 8.86 | 8.46 | 302,000 |
| November 03, 2025 | 9 | 8.73 | 8.73 | 9.17 | 8.51 | 257,400 |
| October 31, 2025 | 8.74 | 9.08 | 9.08 | 9.19 | 8.58 | 318,700 |
| October 30, 2025 | 8.92 | 8.73 | 8.73 | 9.24 | 8.71 | 223,001 |
| October 29, 2025 | 9.27 | 8.93 | 8.93 | 9.38 | 8.81 | 275,700 |
| October 28, 2025 | 8.88 | 9.26 | 9.26 | 9.5 | 8.75 | 503,746 |
| October 27, 2025 | 8.74 | 8.87 | 8.87 | 8.98 | 8.61 | 239,949 |
| October 24, 2025 | 8.89 | 8.72 | 8.72 | 9.17 | 8.6 | 407,693 |
| October 23, 2025 | 8.79 | 8.75 | 8.75 | 8.92 | 8.42 | 376,552 |
| October 22, 2025 | 9.26 | 8.74 | 8.74 | 9.44 | 8.43 | 514,642 |
| October 21, 2025 | 8.65 | 9.26 | 9.26 | 9.41 | 8.65 | 1.09M |
| October 20, 2025 | 7.87 | 8.24 | 8.24 | 8.36 | 7.66 | 358,145 |
| October 17, 2025 | 8.12 | 7.75 | 7.75 | 8.29 | 7.59 | 309,926 |
| October 16, 2025 | 8.28 | 8.13 | 8.13 | 8.56 | 8.07 | 319,447 |
| October 15, 2025 | 8.03 | 8.14 | 8.14 | 8.39 | 7.95 | 264,300 |
| October 14, 2025 | 7.73 | 7.93 | 7.93 | 7.99 | 7.46 | 296,523 |
| October 13, 2025 | 7.88 | 7.83 | 7.83 | 8.15 | 7.5 | 330,800 |
| October 10, 2025 | 8.82 | 7.84 | 7.84 | 8.95 | 7.81 | 378,501 |
| October 09, 2025 | 8.3 | 8.76 | 8.76 | 8.94 | 8.3 | 647,412 |
| October 08, 2025 | 8.45 | 8.26 | 8.26 | 8.66 | 8.2 | 935,600 |
| October 07, 2025 | 8.4 | 8.49 | 8.49 | 8.53 | 8.23 | 344,243 |
| October 06, 2025 | 8.45 | 8.41 | 8.41 | 8.51 | 8.2 | 540,200 |
| October 03, 2025 | 8.47 | 8.45 | 8.45 | 8.68 | 8.34 | 306,200 |
| October 02, 2025 | 8.35 | 8.4 | 8.4 | 8.4 | 8.15 | 212,700 |
| October 01, 2025 | 8.16 | 8.27 | 8.27 | 8.49 | 8.16 | 364,700 |