8.14
-0.02(-0.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.15 | 8.14 | 8.14 | 8.29 | 8.14 | 2,432 |
| January 13, 2026 | 8.27 | 8.16 | 8.16 | 8.36 | 8.15 | 3,300 |
| January 12, 2026 | 8.19 | 8.21 | 8.21 | 8.75 | 8.19 | 11,701 |
| January 09, 2026 | 8.49 | 8.13 | 8.13 | 8.52 | 8.13 | 4,913 |
| January 08, 2026 | 8.53 | 8.48 | 8.48 | 8.53 | 8.27 | 12,656 |
| January 07, 2026 | 7.76 | 8.26 | 8.26 | 8.59 | 7.75 | 17,000 |
| January 06, 2026 | 7.43 | 7.69 | 7.66 | 8.04 | 7.43 | 25,534 |
| January 05, 2026 | 7.01 | 7.4 | 7.4 | 7.7 | 7.01 | 45,339 |
| January 02, 2026 | 6.72 | 7.14 | 7.14 | 7.22 | 6.72 | 8,012 |
| December 31, 2025 | 7.01 | 6.83 | 6.83 | 7.08 | 6.62 | 29,037 |
| December 30, 2025 | 7.38 | 6.99 | 6.99 | 7.54 | 6.82 | 29,419 |
| December 29, 2025 | 7.6 | 7.37 | 7.37 | 7.6 | 7.14 | 16,763 |
| December 26, 2025 | 8.2 | 7.66 | 7.66 | 8.2 | 7.65 | 23,233 |
| December 24, 2025 | 8.13 | 8.27 | 8.27 | 8.73 | 8.09 | 17,306 |
| December 23, 2025 | 8.15 | 8.13 | 8.13 | 8.26 | 8 | 9,202 |
| December 22, 2025 | 8.65 | 8.13 | 8.13 | 8.84 | 8.05 | 27,630 |
| December 19, 2025 | 8.68 | 8.55 | 8.55 | 9.02 | 8.53 | 13,300 |
| December 18, 2025 | 9.13 | 8.42 | 8.42 | 9.15 | 8.31 | 48,250 |
| December 17, 2025 | 9.02 | 8.92 | 8.92 | 9.13 | 8.89 | 17,362 |
| December 16, 2025 | 9.14 | 9.34 | 9.34 | 9.42 | 9.02 | 18,623 |
| December 15, 2025 | 8.92 | 9.24 | 9.24 | 9.24 | 8.62 | 21,500 |
| December 12, 2025 | 8.84 | 8.99 | 8.99 | 9.01 | 8.6 | 15,197 |
| December 11, 2025 | 9.01 | 8.76 | 8.76 | 9.05 | 8.59 | 17,000 |
| December 10, 2025 | 8.12 | 9.1 | 9.1 | 9.34 | 8.12 | 40,698 |
| December 09, 2025 | 7.71 | 8.13 | 8.13 | 8.29 | 7.71 | 11,807 |
| December 08, 2025 | 8 | 7.62 | 7.62 | 8.16 | 7.62 | 16,275 |
| December 05, 2025 | 7.66 | 7.91 | 7.91 | 8.13 | 7.35 | 57,286 |
| December 04, 2025 | 7.44 | 7.63 | 7.63 | 7.75 | 7.39 | 17,923 |
| December 03, 2025 | 7.45 | 7.36 | 7.36 | 7.65 | 7.12 | 23,900 |
| December 02, 2025 | 7.1 | 7.44 | 7.44 | 7.95 | 7 | 54,200 |
| December 01, 2025 | 6.51 | 7 | 7 | 7.4 | 6.51 | 85,755 |
| November 28, 2025 | 7.05 | 6.76 | 6.76 | 7.92 | 6.27 | 82,545 |
| November 26, 2025 | 7.5 | 7.24 | 7.24 | 7.87 | 7.2 | 55,387 |
| November 25, 2025 | 8.23 | 7.93 | 7.93 | 8.42 | 7.85 | 26,068 |
| November 24, 2025 | 7.5 | 8.15 | 8.15 | 8.7 | 7.5 | 160,190 |
| November 21, 2025 | 9.75 | 10.5 | 10.5 | 11.25 | 9.75 | 44,260 |
| November 20, 2025 | 10.75 | 9.55 | 9.55 | 10.98 | 9.44 | 19,060 |
| November 19, 2025 | 9.25 | 10.38 | 10.38 | 11.13 | 9.25 | 72,876 |
| November 18, 2025 | 8.8 | 9.08 | 9.08 | 9.27 | 8.75 | 16,614 |
| November 17, 2025 | 9.93 | 9.02 | 9.02 | 9.93 | 8.75 | 19,420 |
| November 14, 2025 | 9.87 | 9.74 | 9.74 | 10.09 | 9.5 | 19,977 |
| November 13, 2025 | 10.4 | 9.76 | 9.76 | 10.4 | 9.5 | 17,844 |
| November 12, 2025 | 10.13 | 10.27 | 10.27 | 11.28 | 9.89 | 20,117 |
| November 11, 2025 | 9.88 | 9.88 | 9.88 | 10.15 | 9.5 | 9,937 |
| November 10, 2025 | 9.5 | 9.72 | 9.72 | 9.87 | 9.4 | 13,397 |
| November 07, 2025 | 10.17 | 9.48 | 9.48 | 10.17 | 9 | 18,612 |
| November 06, 2025 | 10.25 | 9.77 | 9.77 | 10.5 | 9.45 | 18,525 |
| November 05, 2025 | 10.03 | 10.25 | 10.25 | 10.47 | 10 | 11,268 |
| November 04, 2025 | 10.25 | 10.16 | 10.16 | 10.48 | 10.02 | 7,800 |
| November 03, 2025 | 10.5 | 10.27 | 10.27 | 10.5 | 9.81 | 16,576 |
| October 31, 2025 | 10.42 | 10.38 | 10.38 | 10.65 | 10.25 | 13,784 |
| October 30, 2025 | 10.37 | 10.44 | 10.44 | 10.85 | 10.25 | 13,904 |
| October 29, 2025 | 10.91 | 10.4 | 10.4 | 10.91 | 10.25 | 14,608 |
| October 28, 2025 | 12 | 10.95 | 10.95 | 12 | 10.68 | 12,901 |
| October 27, 2025 | 10.88 | 11.46 | 11.46 | 11.75 | 10.79 | 17,072 |
| October 24, 2025 | 10.54 | 10.79 | 10.79 | 11.24 | 10.41 | 13,560 |
| October 23, 2025 | 10.9 | 10.73 | 10.73 | 10.94 | 10.25 | 13,880 |
| October 22, 2025 | 11 | 10.57 | 10.57 | 11.52 | 10.3 | 25,565 |
| October 21, 2025 | 11.25 | 11.01 | 11.01 | 11.5 | 10.72 | 21,865 |
| October 20, 2025 | 11.02 | 11.25 | 11.25 | 11.88 | 10.98 | 23,581 |