8.32
-0.055(-0.66%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 8.33 | 8.32 | 8.32 | 8.36 | 8.3 | 613,604 |
| December 23, 2025 | 8.37 | 8.38 | 8.38 | 8.4 | 8.36 | 687,995 |
| December 22, 2025 | 8.18 | 8.3 | 8.3 | 8.3 | 8.18 | 1.08M |
| December 19, 2025 | 8.17 | 8.24 | 8.24 | 8.25 | 8.15 | 1.21M |
| December 18, 2025 | 8.3 | 8.21 | 8.21 | 8.3 | 8.21 | 1.37M |
| December 17, 2025 | 8.1 | 8.05 | 8.05 | 8.18 | 8.04 | 1.71M |
| December 16, 2025 | 8.14 | 8.18 | 8.18 | 8.23 | 8.1 | 1.26M |
| December 15, 2025 | 8.42 | 8.37 | 8.37 | 8.5 | 8.35 | 1.48M |
| December 12, 2025 | 8.35 | 8.29 | 8.29 | 8.37 | 8.24 | 856,052 |
| December 11, 2025 | 8.23 | 8.31 | 8.31 | 8.36 | 8.22 | 1.63M |
| December 10, 2025 | 8.04 | 8.12 | 8.12 | 8.15 | 8.04 | 1.19M |
| December 09, 2025 | 7.78 | 7.78 | 7.78 | 7.83 | 7.77 | 913,977 |
| December 08, 2025 | 7.84 | 7.8 | 7.8 | 7.85 | 7.78 | 499,520 |
| December 05, 2025 | 7.85 | 7.82 | 7.82 | 7.85 | 7.77 | 836,636 |
| December 04, 2025 | 7.93 | 7.9 | 7.9 | 7.98 | 7.89 | 617,621 |
| December 03, 2025 | 7.68 | 7.75 | 7.75 | 7.75 | 7.64 | 501,300 |
| December 02, 2025 | 7.67 | 7.68 | 7.68 | 7.72 | 7.64 | 848,131 |
| December 01, 2025 | 7.56 | 7.64 | 7.64 | 7.68 | 7.56 | 967,664 |
| November 28, 2025 | 7.63 | 7.58 | 7.58 | 7.63 | 7.55 | 354,445 |
| November 26, 2025 | 7.5 | 7.64 | 7.64 | 7.66 | 7.47 | 869,346 |
| November 25, 2025 | 7.21 | 7.32 | 7.32 | 7.33 | 7.18 | 801,002 |
| November 24, 2025 | 7.18 | 7.29 | 7.29 | 7.31 | 7.18 | 842,077 |
| November 21, 2025 | 7.16 | 7.16 | 7.16 | 7.19 | 7.05 | 2.68M |
| November 20, 2025 | 7.22 | 6.98 | 6.98 | 7.22 | 6.98 | 2.59M |
| November 19, 2025 | 6.93 | 6.99 | 6.99 | 7 | 6.92 | 955,628 |
| November 18, 2025 | 6.91 | 6.94 | 6.94 | 6.96 | 6.88 | 920,500 |
| November 17, 2025 | 7.1 | 6.99 | 6.99 | 7.12 | 6.95 | 878,186 |
| November 14, 2025 | 7.3 | 7.39 | 7.39 | 7.44 | 7.3 | 545,100 |
| November 13, 2025 | 7.42 | 7.32 | 7.32 | 7.43 | 7.3 | 573,702 |
| November 12, 2025 | 7.3 | 7.36 | 7.36 | 7.38 | 7.29 | 380,300 |
| November 11, 2025 | 7.17 | 7.2 | 7.2 | 7.22 | 7.16 | 344,000 |
| November 10, 2025 | 7.15 | 7.2 | 7.2 | 7.22 | 7.13 | 519,244 |
| November 07, 2025 | 7.09 | 7.1 | 7.1 | 7.11 | 6.99 | 719,338 |
| November 06, 2025 | 7.05 | 7.07 | 7.07 | 7.1 | 7 | 649,000 |
| November 05, 2025 | 6.88 | 6.96 | 6.96 | 6.98 | 6.88 | 444,409 |
| November 04, 2025 | 6.99 | 6.98 | 6.98 | 7.05 | 6.96 | 615,400 |
| November 03, 2025 | 7.14 | 7.14 | 7.14 | 7.15 | 7.09 | 423,800 |
| October 31, 2025 | 7.09 | 7.12 | 7.12 | 7.13 | 7.07 | 1.29M |
| October 30, 2025 | 7.1 | 7.06 | 7.06 | 7.15 | 7.06 | 614,700 |
| October 29, 2025 | 7.11 | 7.07 | 7.07 | 7.13 | 7.05 | 679,140 |
| October 28, 2025 | 7.19 | 7.21 | 7.21 | 7.28 | 7.13 | 578,781 |
| October 27, 2025 | 7.12 | 7.08 | 7.08 | 7.13 | 7.07 | 909,680 |
| October 24, 2025 | 6.93 | 6.92 | 6.92 | 6.93 | 6.88 | 408,473 |
| October 23, 2025 | 6.94 | 6.96 | 6.96 | 6.98 | 6.93 | 377,600 |
| October 22, 2025 | 7.05 | 7 | 7 | 7.05 | 6.95 | 598,001 |
| October 21, 2025 | 7.05 | 7.07 | 7.07 | 7.07 | 7.03 | 474,817 |
| October 20, 2025 | 7.09 | 7.12 | 7.12 | 7.12 | 7.08 | 425,000 |
| October 17, 2025 | 6.93 | 7.03 | 7.03 | 7.03 | 6.93 | 531,846 |
| October 16, 2025 | 7.09 | 7.03 | 7.03 | 7.1 | 7.01 | 718,710 |
| October 15, 2025 | 7.05 | 7.06 | 7.06 | 7.13 | 7.01 | 660,700 |
| October 14, 2025 | 6.78 | 6.89 | 6.89 | 6.94 | 6.78 | 629,600 |
| October 13, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.75 | 979,920 |
| October 10, 2025 | 6.99 | 6.73 | 6.73 | 6.99 | 6.71 | 922,946 |
| October 09, 2025 | 7.23 | 7.15 | 7.15 | 7.24 | 7.13 | 465,055 |
| October 08, 2025 | 7.16 | 7.16 | 7.16 | 7.18 | 7.15 | 534,844 |
| October 07, 2025 | 7.22 | 7.11 | 7.11 | 7.23 | 7.11 | 675,120 |
| October 06, 2025 | 7.3 | 7.32 | 7.32 | 7.35 | 7.28 | 847,500 |
| October 03, 2025 | 7.17 | 7.19 | 7.19 | 7.21 | 7.16 | 601,223 |
| October 02, 2025 | 7.11 | 7.1 | 7.1 | 7.12 | 7.04 | 362,383 |
| October 01, 2025 | 7.22 | 7.14 | 7.14 | 7.22 | 7.11 | 655,656 |