8.60
+0.17(+2.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.43 | 8.6 | 8.6 | 8.71 | 8.43 | 155,771 |
| December 03, 2025 | 8.2 | 8.43 | 8.43 | 8.44 | 8.08 | 172,400 |
| December 02, 2025 | 7.96 | 8.2 | 8.2 | 8.38 | 7.96 | 171,755 |
| December 01, 2025 | 8 | 7.89 | 7.89 | 8.07 | 7.87 | 99,758 |
| November 28, 2025 | 7.94 | 8.02 | 8.02 | 8.07 | 7.88 | 67,043 |
| November 26, 2025 | 7.81 | 7.86 | 7.86 | 8.02 | 7.77 | 131,615 |
| November 25, 2025 | 7.69 | 7.77 | 7.77 | 7.9 | 7.48 | 156,240 |
| November 24, 2025 | 7.53 | 7.75 | 7.75 | 7.81 | 7.52 | 112,633 |
| November 21, 2025 | 7.7 | 7.5 | 7.5 | 7.75 | 7.35 | 231,810 |
| November 20, 2025 | 8.3 | 7.67 | 7.67 | 8.42 | 7.55 | 360,345 |
| November 19, 2025 | 8.09 | 7.94 | 7.94 | 8.2 | 7.91 | 257,707 |
| November 18, 2025 | 8.15 | 7.99 | 7.99 | 8.3 | 7.96 | 233,515 |
| November 17, 2025 | 8.23 | 8.15 | 8.15 | 8.35 | 8.03 | 184,245 |
| November 14, 2025 | 8.23 | 8.3 | 8.3 | 8.47 | 8.15 | 196,600 |
| November 13, 2025 | 8.8 | 8.5 | 8.5 | 8.88 | 8.41 | 260,600 |
| November 12, 2025 | 9.29 | 8.99 | 8.99 | 9.29 | 8.88 | 177,049 |
| November 11, 2025 | 9.26 | 9.19 | 9.19 | 9.34 | 9.07 | 219,300 |
| November 10, 2025 | 9.39 | 9.38 | 9.38 | 9.77 | 9.2 | 336,600 |
| November 07, 2025 | 8.62 | 9.01 | 9.01 | 9.1 | 8.5 | 270,900 |
| November 06, 2025 | 9.5 | 8.72 | 8.72 | 9.76 | 8.3 | 564,670 |
| November 05, 2025 | 9.87 | 10.53 | 10.53 | 10.81 | 9.87 | 364,492 |
| November 04, 2025 | 10.24 | 9.85 | 9.85 | 10.34 | 9.85 | 292,909 |
| November 03, 2025 | 10.73 | 10.46 | 10.46 | 10.78 | 10.24 | 235,374 |
| October 31, 2025 | 10.6 | 10.6 | 10.6 | 10.85 | 10.46 | 110,400 |
| October 30, 2025 | 10.7 | 10.42 | 10.42 | 10.77 | 10.37 | 171,600 |
| October 29, 2025 | 10.64 | 10.85 | 10.85 | 11.17 | 10.54 | 335,401 |
| October 28, 2025 | 10.63 | 10.49 | 10.49 | 10.73 | 10.47 | 140,129 |
| October 27, 2025 | 10.77 | 10.61 | 10.61 | 10.9 | 10.47 | 158,526 |
| October 24, 2025 | 10.7 | 10.62 | 10.62 | 10.77 | 10.42 | 276,633 |
| October 23, 2025 | 9.87 | 10.32 | 10.32 | 10.35 | 9.84 | 147,024 |
| October 22, 2025 | 10.3 | 9.85 | 9.85 | 10.36 | 9.46 | 417,601 |
| October 21, 2025 | 10.42 | 10.49 | 10.49 | 10.55 | 10.27 | 159,302 |
| October 20, 2025 | 10.06 | 10.49 | 10.49 | 10.8 | 9.9 | 300,100 |
| October 17, 2025 | 10.66 | 9.88 | 9.88 | 10.69 | 9.83 | 694,657 |
| October 16, 2025 | 12.01 | 10.86 | 10.86 | 12.03 | 10.7 | 658,500 |
| October 15, 2025 | 11.2 | 11.92 | 11.92 | 12.15 | 11.11 | 999,659 |
| October 14, 2025 | 11.05 | 10.91 | 10.91 | 11.38 | 10.78 | 301,651 |
| October 13, 2025 | 10.78 | 11.38 | 11.38 | 11.45 | 10.62 | 306,928 |
| October 10, 2025 | 11.57 | 10.61 | 10.61 | 11.72 | 10.6 | 401,216 |
| October 09, 2025 | 11.42 | 11.5 | 11.5 | 11.63 | 11.2 | 297,300 |
| October 08, 2025 | 10.98 | 11.48 | 11.48 | 11.97 | 10.98 | 283,700 |
| October 07, 2025 | 11.07 | 11.04 | 11.04 | 11.75 | 10.85 | 349,670 |
| October 06, 2025 | 11.95 | 11.07 | 11.07 | 12 | 10.84 | 523,644 |
| October 03, 2025 | 10.69 | 11.39 | 11.39 | 12.27 | 10.5 | 1.41M |
| October 02, 2025 | 10.15 | 10.41 | 10.41 | 10.43 | 10 | 345,300 |
| October 01, 2025 | 9.4 | 10.05 | 10.05 | 10.07 | 9.18 | 309,501 |
| September 30, 2025 | 9.29 | 9.31 | 9.31 | 9.37 | 8.85 | 358,510 |
| September 29, 2025 | 8.52 | 9.09 | 9.09 | 9.56 | 8.52 | 537,000 |
| September 26, 2025 | 8.18 | 8.22 | 8.22 | 8.33 | 8.14 | 49,378 |
| September 25, 2025 | 8.05 | 8.13 | 8.13 | 8.14 | 7.9 | 49,100 |
| September 24, 2025 | 8.38 | 8.22 | 8.22 | 8.38 | 8.08 | 52,226 |
| September 23, 2025 | 8.7 | 8.37 | 8.37 | 8.7 | 8.34 | 109,927 |
| September 22, 2025 | 7.99 | 8.6 | 8.6 | 8.65 | 7.94 | 267,905 |
| September 19, 2025 | 8.18 | 7.95 | 7.95 | 8.18 | 7.86 | 135,200 |
| September 18, 2025 | 8.01 | 8.12 | 8.12 | 8.15 | 7.94 | 274,400 |
| September 17, 2025 | 7.9 | 7.86 | 7.86 | 8.11 | 7.74 | 192,534 |
| September 16, 2025 | 7.7 | 7.8 | 7.8 | 7.95 | 7.53 | 323,418 |
| September 15, 2025 | 6.81 | 7.61 | 7.61 | 7.76 | 6.81 | 591,842 |
| September 12, 2025 | 6.86 | 6.79 | 6.79 | 6.97 | 6.74 | 77,000 |
| September 11, 2025 | 6.84 | 6.85 | 6.85 | 6.99 | 6.7 | 74,613 |