8.41
-0.06(-0.71%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 8.44 | 8.41 | 8.41 | 8.44 | 8.39 | 191,615 |
| January 12, 2026 | 8.47 | 8.47 | 8.39 | 8.51 | 8.46 | 241,900 |
| January 09, 2026 | 8.46 | 8.47 | 8.39 | 8.47 | 8.45 | 189,314 |
| January 08, 2026 | 8.43 | 8.44 | 8.36 | 8.46 | 8.42 | 149,973 |
| January 07, 2026 | 8.44 | 8.43 | 8.35 | 8.47 | 8.43 | 183,702 |
| January 06, 2026 | 8.47 | 8.45 | 8.37 | 8.47 | 8.43 | 209,375 |
| January 05, 2026 | 8.47 | 8.46 | 8.38 | 8.48 | 8.45 | 302,112 |
| January 02, 2026 | 8.51 | 8.46 | 8.46 | 8.51 | 8.44 | 308,400 |
| December 31, 2025 | 8.42 | 8.43 | 8.43 | 8.49 | 8.42 | 768,711 |
| December 30, 2025 | 8.44 | 8.46 | 8.46 | 8.46 | 8.42 | 310,174 |
| December 29, 2025 | 8.34 | 8.44 | 8.44 | 8.45 | 8.34 | 409,900 |
| December 26, 2025 | 8.37 | 8.4 | 8.4 | 8.4 | 8.35 | 229,600 |
| December 24, 2025 | 8.37 | 8.36 | 8.36 | 8.37 | 8.34 | 199,400 |
| December 23, 2025 | 8.35 | 8.34 | 8.34 | 8.38 | 8.34 | 143,145 |
| December 22, 2025 | 8.37 | 8.36 | 8.36 | 8.37 | 8.33 | 189,200 |
| December 19, 2025 | 8.39 | 8.38 | 8.38 | 8.4 | 8.37 | 221,500 |
| December 18, 2025 | 8.38 | 8.39 | 8.39 | 8.4 | 8.37 | 182,414 |
| December 17, 2025 | 8.42 | 8.39 | 8.39 | 8.42 | 8.38 | 207,628 |
| December 16, 2025 | 8.39 | 8.39 | 8.39 | 8.41 | 8.37 | 235,349 |
| December 15, 2025 | 8.39 | 8.4 | 8.4 | 8.4 | 8.37 | 224,300 |
| December 12, 2025 | 8.39 | 8.35 | 8.35 | 8.4 | 8.35 | 278,900 |
| December 11, 2025 | 8.44 | 8.39 | 8.39 | 8.46 | 8.38 | 186,607 |
| December 10, 2025 | 8.54 | 8.5 | 8.42 | 8.54 | 8.48 | 323,740 |
| December 09, 2025 | 8.51 | 8.52 | 8.52 | 8.52 | 8.5 | 269,096 |
| December 08, 2025 | 8.51 | 8.5 | 8.5 | 8.51 | 8.47 | 153,800 |
| December 05, 2025 | 8.52 | 8.51 | 8.51 | 8.53 | 8.48 | 180,322 |
| December 04, 2025 | 8.51 | 8.5 | 8.5 | 8.51 | 8.49 | 167,656 |
| December 03, 2025 | 8.5 | 8.49 | 8.49 | 8.52 | 8.48 | 357,920 |
| December 02, 2025 | 8.49 | 8.48 | 8.48 | 8.49 | 8.45 | 279,619 |
| December 01, 2025 | 8.44 | 8.46 | 8.46 | 8.46 | 8.41 | 366,000 |
| November 28, 2025 | 8.46 | 8.44 | 8.44 | 8.46 | 8.4 | 194,500 |
| November 26, 2025 | 8.43 | 8.41 | 8.41 | 8.43 | 8.41 | 171,900 |
| November 25, 2025 | 8.39 | 8.4 | 8.4 | 8.4 | 8.36 | 231,600 |
| November 24, 2025 | 8.35 | 8.37 | 8.37 | 8.38 | 8.31 | 355,500 |
| November 21, 2025 | 8.26 | 8.31 | 8.31 | 8.34 | 8.23 | 286,724 |
| November 20, 2025 | 8.27 | 8.22 | 8.22 | 8.27 | 8.22 | 175,700 |
| November 19, 2025 | 8.2 | 8.21 | 8.21 | 8.24 | 8.2 | 124,562 |
| November 18, 2025 | 8.26 | 8.2 | 8.2 | 8.28 | 8.17 | 277,300 |
| November 17, 2025 | 8.31 | 8.26 | 8.26 | 8.33 | 8.24 | 258,100 |
| November 14, 2025 | 8.33 | 8.31 | 8.31 | 8.34 | 8.3 | 225,000 |
| November 13, 2025 | 8.47 | 8.46 | 8.38 | 8.5 | 8.43 | 192,400 |
| November 12, 2025 | 8.48 | 8.48 | 8.4 | 8.49 | 8.44 | 148,000 |
| November 11, 2025 | 8.47 | 8.46 | 8.38 | 8.47 | 8.45 | 123,100 |
| November 10, 2025 | 8.41 | 8.44 | 8.36 | 8.44 | 8.39 | 139,900 |
| November 07, 2025 | 8.4 | 8.41 | 8.41 | 8.41 | 8.38 | 106,733 |
| November 06, 2025 | 8.41 | 8.39 | 8.39 | 8.42 | 8.39 | 131,414 |
| November 05, 2025 | 8.39 | 8.41 | 8.41 | 8.43 | 8.39 | 131,739 |
| November 04, 2025 | 8.41 | 8.39 | 8.39 | 8.44 | 8.39 | 146,900 |
| November 03, 2025 | 8.49 | 8.41 | 8.41 | 8.49 | 8.38 | 300,724 |
| October 31, 2025 | 8.45 | 8.47 | 8.47 | 8.47 | 8.41 | 202,632 |
| October 30, 2025 | 8.38 | 8.42 | 8.42 | 8.42 | 8.34 | 209,707 |
| October 29, 2025 | 8.42 | 8.4 | 8.4 | 8.42 | 8.4 | 155,610 |
| October 28, 2025 | 8.43 | 8.4 | 8.4 | 8.43 | 8.39 | 119,849 |
| October 27, 2025 | 8.45 | 8.4 | 8.4 | 8.45 | 8.36 | 244,800 |
| October 24, 2025 | 8.45 | 8.42 | 8.42 | 8.45 | 8.42 | 144,216 |
| October 23, 2025 | 8.47 | 8.44 | 8.44 | 8.48 | 8.43 | 198,200 |
| October 22, 2025 | 8.46 | 8.45 | 8.45 | 8.48 | 8.43 | 175,800 |
| October 21, 2025 | 8.32 | 8.44 | 8.44 | 8.46 | 8.3 | 249,700 |
| October 20, 2025 | 8.41 | 8.32 | 8.32 | 8.43 | 8.3 | 400,957 |
| October 17, 2025 | 8.42 | 8.41 | 8.41 | 8.48 | 8.34 | 339,014 |