8.83
+0.04(+0.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 8.81 | 8.79 | 8.79 | 8.89 | 8.79 | 142,536 |
| December 22, 2025 | 8.78 | 8.8 | 8.8 | 8.85 | 8.78 | 117,232 |
| December 19, 2025 | 8.86 | 8.81 | 8.81 | 8.88 | 8.78 | 108,700 |
| December 18, 2025 | 8.83 | 8.84 | 8.84 | 8.88 | 8.79 | 119,500 |
| December 17, 2025 | 8.77 | 8.83 | 8.83 | 8.86 | 8.74 | 156,700 |
| December 16, 2025 | 8.74 | 8.81 | 8.81 | 8.81 | 8.71 | 174,136 |
| December 15, 2025 | 8.77 | 8.71 | 8.71 | 8.79 | 8.71 | 98,700 |
| December 12, 2025 | 8.84 | 8.79 | 8.79 | 8.84 | 8.77 | 84,560 |
| December 11, 2025 | 8.86 | 8.82 | 8.82 | 8.94 | 8.82 | 146,107 |
| December 10, 2025 | 8.87 | 8.87 | 8.87 | 8.92 | 8.84 | 105,604 |
| December 09, 2025 | 8.88 | 8.85 | 8.85 | 8.99 | 8.83 | 117,600 |
| December 08, 2025 | 8.79 | 8.89 | 8.89 | 8.93 | 8.77 | 198,933 |
| December 05, 2025 | 8.82 | 8.8 | 8.8 | 8.88 | 8.79 | 126,822 |
| December 04, 2025 | 8.88 | 8.87 | 8.87 | 8.9 | 8.8 | 120,255 |
| December 03, 2025 | 8.94 | 8.88 | 8.88 | 8.97 | 8.87 | 129,800 |
| December 02, 2025 | 9.05 | 8.92 | 8.92 | 9.06 | 8.92 | 91,223 |
| December 01, 2025 | 9.11 | 9.07 | 9.07 | 9.11 | 8.97 | 101,900 |
| November 28, 2025 | 9.12 | 9.13 | 9.13 | 9.13 | 9.06 | 56,846 |
| November 26, 2025 | 9.1 | 9.07 | 9.07 | 9.15 | 9.07 | 96,340 |
| November 25, 2025 | 9.08 | 9.07 | 9.07 | 9.14 | 9.06 | 72,310 |
| November 24, 2025 | 9.13 | 9.11 | 9.11 | 9.15 | 9.07 | 30,076 |
| November 21, 2025 | 9.12 | 9.08 | 9.08 | 9.14 | 9 | 54,728 |
| November 20, 2025 | 9.21 | 9.14 | 9.14 | 9.24 | 9.1 | 117,400 |
| November 19, 2025 | 9.17 | 9.16 | 9.16 | 9.24 | 9.13 | 51,849 |
| November 18, 2025 | 9.15 | 9.17 | 9.17 | 9.22 | 9.14 | 59,800 |
| November 17, 2025 | 9.14 | 9.17 | 9.17 | 9.3 | 9.11 | 180,000 |
| November 14, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.07 | 46,440 |
| November 13, 2025 | 9.12 | 9.14 | 9.14 | 9.16 | 9.12 | 85,600 |
| November 12, 2025 | 9.13 | 9.1 | 9.1 | 9.13 | 9.07 | 60,600 |
| November 11, 2025 | 9.16 | 9.14 | 9.14 | 9.16 | 9.1 | 16,100 |
| November 10, 2025 | 9.11 | 9.1 | 9.1 | 9.14 | 9.08 | 70,200 |
| November 07, 2025 | 9.08 | 9.08 | 9.08 | 9.09 | 9.03 | 77,800 |
| November 06, 2025 | 9.09 | 9.09 | 9.09 | 9.1 | 9.08 | 29,000 |
| November 05, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.05 | 54,042 |
| November 04, 2025 | 9.06 | 9.07 | 9.07 | 9.08 | 9.04 | 68,620 |
| November 03, 2025 | 9.08 | 9.07 | 9.07 | 9.09 | 8.98 | 75,630 |
| October 31, 2025 | 8.97 | 9.07 | 9.07 | 9.11 | 8.95 | 108,100 |
| October 30, 2025 | 8.99 | 8.93 | 8.93 | 9.01 | 8.93 | 86,447 |
| October 29, 2025 | 8.98 | 9.02 | 9.02 | 9.02 | 8.95 | 55,800 |
| October 28, 2025 | 8.96 | 8.95 | 8.95 | 8.99 | 8.95 | 56,605 |
| October 27, 2025 | 8.99 | 8.99 | 8.99 | 9 | 8.93 | 39,329 |
| October 24, 2025 | 8.99 | 9 | 9 | 9.02 | 8.94 | 75,200 |
| October 23, 2025 | 8.97 | 8.97 | 8.97 | 9 | 8.93 | 75,149 |
| October 22, 2025 | 8.98 | 8.97 | 8.97 | 9.01 | 8.91 | 105,600 |
| October 21, 2025 | 8.99 | 8.94 | 8.94 | 9 | 8.91 | 57,516 |
| October 20, 2025 | 8.98 | 8.93 | 8.93 | 8.98 | 8.93 | 50,100 |
| October 17, 2025 | 8.95 | 8.98 | 8.98 | 9 | 8.87 | 65,100 |
| October 16, 2025 | 8.96 | 8.93 | 8.93 | 8.98 | 8.88 | 27,200 |
| October 15, 2025 | 8.89 | 8.94 | 8.94 | 8.94 | 8.87 | 34,000 |
| October 14, 2025 | 8.88 | 8.87 | 8.84 | 8.92 | 8.86 | 63,100 |
| October 13, 2025 | 8.93 | 8.9 | 8.9 | 8.96 | 8.87 | 38,124 |
| October 10, 2025 | 8.93 | 8.87 | 8.87 | 8.98 | 8.84 | 95,000 |
| October 09, 2025 | 8.91 | 8.93 | 8.93 | 8.96 | 8.86 | 43,939 |
| October 08, 2025 | 8.97 | 8.95 | 8.95 | 8.98 | 8.88 | 101,542 |
| October 07, 2025 | 8.95 | 8.88 | 8.88 | 8.98 | 8.83 | 80,231 |
| October 06, 2025 | 9.01 | 9.02 | 9.02 | 9.02 | 8.97 | 59,627 |
| October 03, 2025 | 8.98 | 9.01 | 9.01 | 9.02 | 8.95 | 78,900 |
| October 02, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.88 | 51,622 |
| October 01, 2025 | 8.94 | 8.98 | 8.98 | 8.98 | 8.9 | 111,200 |
| September 30, 2025 | 8.79 | 8.9 | 8.9 | 8.9 | 8.77 | 87,100 |