8.08
+0.21(+2.67%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 8.03 | 8.08 | 8.08 | 8.17 | 7.97 | 878,080 |
| January 12, 2026 | 8.07 | 7.87 | 7.87 | 8.07 | 7.73 | 890,419 |
| January 09, 2026 | 7.92 | 8.04 | 8.04 | 8.09 | 7.8 | 755,800 |
| January 08, 2026 | 7.55 | 7.93 | 7.93 | 8.01 | 7.55 | 948,838 |
| January 07, 2026 | 7.51 | 7.54 | 7.54 | 7.65 | 7.41 | 715,900 |
| January 06, 2026 | 7.43 | 7.47 | 7.47 | 7.53 | 7.32 | 1.04M |
| January 05, 2026 | 7.49 | 7.38 | 7.38 | 7.63 | 7.09 | 965,912 |
| January 02, 2026 | 6.84 | 7.07 | 7.07 | 7.09 | 6.71 | 679,558 |
| December 31, 2025 | 6.89 | 6.77 | 6.77 | 6.92 | 6.77 | 555,500 |
| December 30, 2025 | 6.93 | 6.89 | 6.89 | 7 | 6.88 | 611,700 |
| December 29, 2025 | 6.8 | 6.88 | 6.88 | 6.9 | 6.77 | 544,979 |
| December 26, 2025 | 6.85 | 6.78 | 6.78 | 6.87 | 6.74 | 467,100 |
| December 24, 2025 | 6.81 | 6.89 | 6.89 | 6.93 | 6.81 | 232,257 |
| December 23, 2025 | 6.93 | 6.9 | 6.9 | 7.01 | 6.83 | 591,800 |
| December 22, 2025 | 6.99 | 6.94 | 6.94 | 7.14 | 6.92 | 638,800 |
| December 19, 2025 | 6.72 | 6.87 | 6.87 | 6.91 | 6.65 | 1.07M |
| December 18, 2025 | 6.88 | 6.67 | 6.67 | 6.9 | 6.61 | 941,400 |
| December 17, 2025 | 6.8 | 6.82 | 6.82 | 6.88 | 6.73 | 749,100 |
| December 16, 2025 | 6.96 | 6.78 | 6.78 | 6.96 | 6.65 | 874,492 |
| December 15, 2025 | 7.11 | 7.02 | 7.02 | 7.11 | 6.97 | 725,800 |
| December 12, 2025 | 7.11 | 7.07 | 7.07 | 7.17 | 6.99 | 845,092 |
| December 11, 2025 | 6.99 | 7.09 | 7.09 | 7.13 | 6.93 | 643,315 |
| December 10, 2025 | 6.89 | 7.07 | 7.07 | 7.19 | 6.77 | 906,210 |
| December 09, 2025 | 6.68 | 6.85 | 6.85 | 6.89 | 6.63 | 661,420 |
| December 08, 2025 | 6.79 | 6.72 | 6.72 | 6.9 | 6.71 | 534,915 |
| December 05, 2025 | 6.83 | 6.8 | 6.8 | 6.94 | 6.79 | 484,609 |
| December 04, 2025 | 6.71 | 6.87 | 6.87 | 6.9 | 6.62 | 721,634 |
| December 03, 2025 | 6.42 | 6.71 | 6.71 | 6.75 | 6.35 | 941,928 |
| December 02, 2025 | 6.42 | 6.34 | 6.34 | 6.47 | 6.19 | 589,159 |
| December 01, 2025 | 6.29 | 6.36 | 6.36 | 6.55 | 6.29 | 1.02M |
| November 28, 2025 | 6.18 | 6.3 | 6.3 | 6.35 | 6.18 | 219,400 |
| November 26, 2025 | 6.15 | 6.18 | 6.18 | 6.33 | 6.13 | 458,100 |
| November 25, 2025 | 6.16 | 6.16 | 6.16 | 6.21 | 6.05 | 575,400 |
| November 24, 2025 | 6.07 | 6.16 | 6.16 | 6.22 | 5.96 | 593,900 |
| November 21, 2025 | 5.84 | 6.12 | 6.12 | 6.14 | 5.83 | 659,400 |
| November 20, 2025 | 6.2 | 5.86 | 5.86 | 6.34 | 5.86 | 760,700 |
| November 19, 2025 | 6.09 | 6.12 | 6.12 | 6.2 | 6 | 498,406 |
| November 18, 2025 | 6.1 | 6.22 | 6.22 | 6.29 | 6.02 | 701,000 |
| November 17, 2025 | 6.21 | 6.11 | 6.11 | 6.39 | 6.1 | 462,604 |
| November 14, 2025 | 6.13 | 6.3 | 6.3 | 6.33 | 6.03 | 688,953 |
| November 13, 2025 | 6.38 | 6.13 | 6.13 | 6.45 | 6.12 | 544,400 |
| November 12, 2025 | 6.47 | 6.32 | 6.32 | 6.54 | 6.26 | 497,123 |
| November 11, 2025 | 6.39 | 6.54 | 6.54 | 6.61 | 6.39 | 576,200 |
| November 10, 2025 | 6.24 | 6.42 | 6.42 | 6.44 | 6.07 | 685,900 |
| November 07, 2025 | 6.09 | 6.15 | 6.15 | 6.23 | 6.02 | 553,467 |
| November 06, 2025 | 6.2 | 6.08 | 6.08 | 6.24 | 6.03 | 479,315 |
| November 05, 2025 | 6.14 | 6.15 | 6.15 | 6.23 | 6.09 | 553,727 |
| November 04, 2025 | 6.22 | 6.15 | 6.15 | 6.27 | 6.08 | 783,135 |
| November 03, 2025 | 5.92 | 6.41 | 6.41 | 6.48 | 5.92 | 853,516 |
| October 31, 2025 | 6.35 | 5.97 | 5.97 | 6.35 | 5.5 | 1.58M |
| October 30, 2025 | 6.75 | 6.78 | 6.78 | 6.86 | 6.65 | 637,933 |
| October 29, 2025 | 6.62 | 6.82 | 6.82 | 6.88 | 6.62 | 573,066 |
| October 28, 2025 | 6.61 | 6.57 | 6.57 | 6.67 | 6.54 | 715,300 |
| October 27, 2025 | 6.79 | 6.62 | 6.62 | 6.8 | 6.61 | 579,706 |
| October 24, 2025 | 6.78 | 6.65 | 6.65 | 6.79 | 6.65 | 467,500 |
| October 23, 2025 | 6.35 | 6.73 | 6.73 | 6.75 | 6.28 | 989,500 |
| October 22, 2025 | 6.25 | 6.2 | 6.2 | 6.3 | 6.11 | 489,600 |
| October 21, 2025 | 5.99 | 6.17 | 6.17 | 6.27 | 5.99 | 797,823 |
| October 20, 2025 | 5.83 | 5.94 | 5.94 | 5.99 | 5.83 | 475,300 |
| October 17, 2025 | 5.91 | 5.82 | 5.82 | 5.94 | 5.77 | 454,249 |