8.37
-0.05(-0.59%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 7.99 | 8.42 | 8.42 | 8.55 | 7.89 | 19,100 |
| December 02, 2025 | 7.89 | 8.02 | 8.02 | 8.15 | 7.81 | 16,600 |
| December 01, 2025 | 8.1 | 7.83 | 7.83 | 8.32 | 7.83 | 37,800 |
| November 28, 2025 | 8.56 | 8.1 | 8.1 | 8.56 | 7.7 | 20,400 |
| November 26, 2025 | 8 | 8.51 | 8.51 | 8.67 | 8 | 60,326 |
| November 25, 2025 | 6.97 | 7.9 | 7.9 | 7.9 | 6.86 | 44,130 |
| November 24, 2025 | 6.7 | 7.06 | 7.06 | 7.23 | 6.68 | 16,072 |
| November 21, 2025 | 6.22 | 6.6 | 6.6 | 6.95 | 6.01 | 69,522 |
| November 20, 2025 | 6.94 | 6.31 | 6.31 | 7.11 | 6.3 | 62,900 |
| November 19, 2025 | 6.66 | 6.84 | 6.84 | 6.99 | 6.6 | 52,200 |
| November 18, 2025 | 6.43 | 6.69 | 6.69 | 6.85 | 6.38 | 46,200 |
| November 17, 2025 | 6.76 | 6.57 | 6.57 | 7.08 | 6.49 | 39,815 |
| November 14, 2025 | 6.86 | 6.77 | 6.77 | 7.42 | 6.76 | 72,300 |
| November 13, 2025 | 7.7 | 7.26 | 7.26 | 7.99 | 6.94 | 96,300 |
| November 12, 2025 | 8.07 | 7.87 | 7.87 | 8.1 | 7.87 | 19,287 |
| November 11, 2025 | 8.2 | 7.87 | 7.87 | 8.2 | 7.75 | 38,600 |
| November 10, 2025 | 7.62 | 8.13 | 8.13 | 8.26 | 7.52 | 40,551 |
| November 07, 2025 | 7.52 | 7.44 | 7.44 | 7.63 | 7.1 | 43,900 |
| November 06, 2025 | 7.71 | 7.67 | 7.67 | 7.99 | 7.58 | 30,400 |
| November 05, 2025 | 8.12 | 7.64 | 7.64 | 8.14 | 7.59 | 71,232 |
| November 04, 2025 | 8.42 | 7.83 | 7.83 | 8.68 | 7.56 | 80,102 |
| November 03, 2025 | 7.92 | 8.6 | 8.6 | 9.39 | 7.88 | 124,661 |
| October 31, 2025 | 8.11 | 7.87 | 7.87 | 8.26 | 7.84 | 20,503 |
| October 30, 2025 | 7.6 | 8.11 | 8.11 | 8.4 | 7.5 | 83,704 |
| October 29, 2025 | 7.65 | 7.74 | 7.74 | 8.09 | 7.32 | 35,309 |
| October 28, 2025 | 7.23 | 7.67 | 7.67 | 8.17 | 7.12 | 90,811 |
| October 27, 2025 | 7.95 | 7.27 | 7.27 | 8.19 | 7.27 | 62,700 |
| October 24, 2025 | 8.17 | 7.85 | 7.85 | 8.52 | 7.79 | 58,100 |
| October 23, 2025 | 7.56 | 8.01 | 8.01 | 8.33 | 7.56 | 84,022 |
| October 22, 2025 | 7.9 | 7.55 | 7.55 | 8.18 | 7.45 | 89,800 |
| October 21, 2025 | 8.35 | 8.5 | 8.5 | 8.52 | 8.1 | 50,368 |
| October 20, 2025 | 8.83 | 8.3 | 8.3 | 9.11 | 8.3 | 46,000 |
| October 17, 2025 | 9.43 | 8.67 | 8.67 | 9.44 | 8.5 | 110,266 |
| October 16, 2025 | 10.15 | 9.97 | 9.97 | 11.5 | 9.61 | 175,243 |
| October 15, 2025 | 8.59 | 10.1 | 10.1 | 10.35 | 8.31 | 105,229 |
| October 14, 2025 | 8.41 | 8.59 | 8.59 | 8.88 | 8.16 | 98,600 |
| October 13, 2025 | 10.22 | 8.73 | 8.73 | 10.74 | 8.59 | 128,416 |
| October 10, 2025 | 11 | 9.92 | 9.92 | 11.44 | 9.21 | 144,275 |
| October 09, 2025 | 9.76 | 10.69 | 10.69 | 11.38 | 9.76 | 240,745 |
| October 08, 2025 | 9.21 | 9.85 | 9.85 | 10.55 | 9.14 | 323,604 |
| October 07, 2025 | 9.67 | 9.08 | 9.03 | 9.81 | 8.8 | 63,849 |
| October 06, 2025 | 8.8 | 9.43 | 9.43 | 10.22 | 8.8 | 127,119 |
| October 03, 2025 | 9.01 | 8.61 | 8.61 | 9.45 | 8.5 | 115,537 |
| October 02, 2025 | 9.43 | 9.29 | 9.29 | 9.7 | 8.63 | 94,547 |
| October 01, 2025 | 8.09 | 9.59 | 9.59 | 9.59 | 8.09 | 83,890 |
| September 30, 2025 | 8.19 | 8.12 | 8.12 | 8.33 | 7.93 | 38,821 |
| September 29, 2025 | 8.14 | 8.19 | 8.19 | 8.58 | 7.6 | 92,929 |
| September 26, 2025 | 8.15 | 8.05 | 8.05 | 8.28 | 7.73 | 40,900 |
| September 25, 2025 | 8.05 | 8.21 | 8.21 | 8.42 | 7.76 | 35,900 |
| September 24, 2025 | 8.92 | 8.17 | 8.17 | 8.99 | 8.1 | 58,473 |
| September 23, 2025 | 8.65 | 8.99 | 8.99 | 9.2 | 8.65 | 69,616 |
| September 22, 2025 | 9 | 8.66 | 8.66 | 9 | 8.44 | 53,100 |
| September 19, 2025 | 8.98 | 9 | 9 | 9.15 | 8.81 | 61,914 |
| September 18, 2025 | 8.6 | 8.95 | 8.95 | 9.27 | 8.17 | 68,700 |
| September 17, 2025 | 8.4 | 8.41 | 8.41 | 8.46 | 8.01 | 45,500 |
| September 16, 2025 | 9.33 | 8.4 | 8.4 | 9.33 | 7.71 | 84,937 |
| September 15, 2025 | 9.65 | 9.33 | 9.33 | 9.91 | 8.35 | 186,947 |
| September 12, 2025 | 8.9 | 9.79 | 9.79 | 10.07 | 8.6 | 414,700 |
| September 11, 2025 | 7 | 8.56 | 8.56 | 8.89 | 6.7 | 564,500 |
| September 10, 2025 | 6.29 | 6.28 | 6.28 | 6.59 | 6.04 | 46,593 |