8.00
+0.04(+0.50%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.93 | 8 | 8 | 8 | 7.93 | 162,296 |
| December 03, 2025 | 7.96 | 7.96 | 7.96 | 8 | 7.94 | 178,700 |
| December 02, 2025 | 7.99 | 7.97 | 7.97 | 8.01 | 7.95 | 159,000 |
| December 01, 2025 | 8 | 7.96 | 7.96 | 8.02 | 7.93 | 243,049 |
| November 28, 2025 | 8 | 8.03 | 8.03 | 8.04 | 7.99 | 107,825 |
| November 26, 2025 | 8 | 7.97 | 7.97 | 8.04 | 7.95 | 219,717 |
| November 25, 2025 | 8 | 8.02 | 8.02 | 8.08 | 7.98 | 140,705 |
| November 24, 2025 | 7.96 | 8.02 | 8.02 | 8.09 | 7.95 | 136,317 |
| November 21, 2025 | 8.01 | 7.99 | 7.99 | 8.01 | 7.94 | 103,138 |
| November 20, 2025 | 7.98 | 7.95 | 7.95 | 8.03 | 7.95 | 62,733 |
| November 19, 2025 | 7.95 | 7.97 | 7.97 | 8.03 | 7.94 | 51,714 |
| November 18, 2025 | 7.95 | 7.95 | 7.95 | 8.01 | 7.92 | 160,309 |
| November 17, 2025 | 7.99 | 7.91 | 7.91 | 8.02 | 7.91 | 145,800 |
| November 14, 2025 | 7.95 | 8.03 | 8.03 | 8.05 | 7.91 | 179,700 |
| November 13, 2025 | 8.14 | 8.07 | 7.98 | 8.14 | 8.06 | 151,200 |
| November 12, 2025 | 8.07 | 8.1 | 8 | 8.16 | 8.07 | 170,100 |
| November 11, 2025 | 8.1 | 8.09 | 8.09 | 8.12 | 8.08 | 133,900 |
| November 10, 2025 | 8.13 | 8.12 | 8.12 | 8.15 | 8.1 | 117,000 |
| November 07, 2025 | 8.1 | 8.14 | 8.14 | 8.14 | 8.05 | 105,820 |
| November 06, 2025 | 8.12 | 8.06 | 8.06 | 8.15 | 8.06 | 130,400 |
| November 05, 2025 | 8.07 | 8.14 | 8.14 | 8.15 | 8.07 | 160,213 |
| November 04, 2025 | 7.99 | 8.05 | 8.05 | 8.13 | 7.99 | 226,612 |
| November 03, 2025 | 8.08 | 8.04 | 8.04 | 8.13 | 8.02 | 155,815 |
| October 31, 2025 | 8.11 | 8.13 | 8.13 | 8.19 | 8.07 | 183,200 |
| October 30, 2025 | 8.1 | 8.06 | 8.06 | 8.13 | 8.01 | 193,200 |
| October 29, 2025 | 8.2 | 8.15 | 8.15 | 8.28 | 8.15 | 74,500 |
| October 28, 2025 | 8.17 | 8.18 | 8.18 | 8.2 | 8.12 | 122,200 |
| October 27, 2025 | 8.17 | 8.13 | 8.13 | 8.17 | 8.11 | 125,400 |
| October 24, 2025 | 8.18 | 8.16 | 8.16 | 8.19 | 8.1 | 266,227 |
| October 23, 2025 | 8.25 | 8.19 | 8.19 | 8.28 | 8.19 | 596,300 |
| October 22, 2025 | 8.32 | 8.28 | 8.28 | 8.38 | 8.27 | 150,000 |
| October 21, 2025 | 8.37 | 8.33 | 8.33 | 8.4 | 8.29 | 130,000 |
| October 20, 2025 | 8.3 | 8.37 | 8.37 | 8.38 | 8.27 | 163,615 |
| October 17, 2025 | 8.25 | 8.26 | 8.26 | 8.38 | 8.25 | 161,634 |
| October 16, 2025 | 8.37 | 8.25 | 8.25 | 8.42 | 8.22 | 220,000 |
| October 15, 2025 | 8.31 | 8.37 | 8.37 | 8.4 | 8.28 | 68,828 |
| October 14, 2025 | 8.36 | 8.38 | 8.38 | 8.44 | 8.3 | 121,900 |
| October 13, 2025 | 8.45 | 8.37 | 8.37 | 8.45 | 8.35 | 129,174 |
| October 10, 2025 | 8.38 | 8.35 | 8.35 | 8.39 | 8.35 | 147,006 |
| October 09, 2025 | 8.4 | 8.34 | 8.34 | 8.44 | 8.31 | 163,113 |
| October 08, 2025 | 8.47 | 8.38 | 8.38 | 8.53 | 8.34 | 401,449 |
| October 07, 2025 | 8.57 | 8.57 | 8.57 | 8.58 | 8.5 | 88,400 |
| October 06, 2025 | 8.52 | 8.54 | 8.54 | 8.57 | 8.52 | 63,700 |
| October 03, 2025 | 8.59 | 8.54 | 8.54 | 8.59 | 8.52 | 98,349 |
| October 02, 2025 | 8.59 | 8.54 | 8.54 | 8.59 | 8.53 | 78,887 |
| October 01, 2025 | 8.57 | 8.57 | 8.57 | 8.59 | 8.53 | 95,853 |
| September 30, 2025 | 8.59 | 8.53 | 8.53 | 8.6 | 8.53 | 131,945 |
| September 29, 2025 | 8.61 | 8.59 | 8.59 | 8.61 | 8.56 | 61,432 |
| September 26, 2025 | 8.6 | 8.57 | 8.57 | 8.6 | 8.56 | 45,800 |
| September 25, 2025 | 8.57 | 8.58 | 8.58 | 8.63 | 8.55 | 44,918 |
| September 24, 2025 | 8.63 | 8.56 | 8.56 | 8.63 | 8.54 | 62,532 |
| September 23, 2025 | 8.62 | 8.6 | 8.6 | 8.62 | 8.56 | 53,918 |
| September 22, 2025 | 8.6 | 8.58 | 8.58 | 8.63 | 8.54 | 96,000 |
| September 19, 2025 | 8.59 | 8.58 | 8.58 | 8.64 | 8.53 | 76,420 |
| September 18, 2025 | 8.61 | 8.59 | 8.59 | 8.67 | 8.51 | 72,207 |
| September 17, 2025 | 8.64 | 8.61 | 8.61 | 8.68 | 8.57 | 43,424 |
| September 16, 2025 | 8.64 | 8.63 | 8.63 | 8.67 | 8.62 | 94,617 |
| September 15, 2025 | 8.71 | 8.65 | 8.65 | 8.77 | 8.63 | 95,844 |
| September 12, 2025 | 8.77 | 8.78 | 8.68 | 8.82 | 8.75 | 50,144 |
| September 11, 2025 | 8.81 | 8.79 | 8.69 | 8.82 | 8.77 | 79,300 |