8.41
-0.01(-0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 8.44 | 8.41 | 8.41 | 8.76 | 8.23 | 437,000 |
| December 23, 2025 | 8.7 | 8.42 | 8.42 | 8.91 | 8.37 | 774,944 |
| December 22, 2025 | 8.8 | 8.72 | 8.72 | 9.1 | 8.7 | 834,529 |
| December 19, 2025 | 7.99 | 8.55 | 8.55 | 8.63 | 7.99 | 6.95M |
| December 18, 2025 | 8.03 | 7.93 | 7.93 | 8.38 | 7.8 | 1.38M |
| December 17, 2025 | 8.01 | 7.74 | 7.74 | 8.17 | 7.68 | 1.02M |
| December 16, 2025 | 8.41 | 7.98 | 7.98 | 8.66 | 7.95 | 999,340 |
| December 15, 2025 | 8.78 | 8.48 | 8.48 | 8.93 | 8.41 | 1.25M |
| December 12, 2025 | 9.37 | 8.77 | 8.77 | 9.39 | 8.77 | 4.34M |
| December 11, 2025 | 9.36 | 9.28 | 9.28 | 9.42 | 9.04 | 723,076 |
| December 10, 2025 | 9.26 | 9.27 | 9.27 | 9.54 | 9.09 | 1.14M |
| December 09, 2025 | 9.71 | 9.26 | 9.26 | 9.85 | 9.18 | 1.04M |
| December 08, 2025 | 9.68 | 9.82 | 9.82 | 9.83 | 9.43 | 1.36M |
| December 05, 2025 | 10.45 | 9.56 | 9.56 | 10.48 | 9.43 | 1.44M |
| December 04, 2025 | 10.09 | 10.48 | 10.48 | 10.5 | 9.86 | 950,522 |
| December 03, 2025 | 10.13 | 10.17 | 10.17 | 10.45 | 9.95 | 995,100 |
| December 02, 2025 | 9.76 | 10.1 | 10.1 | 10.31 | 9.66 | 1.08M |
| December 01, 2025 | 10.1 | 9.68 | 9.68 | 10.18 | 9.34 | 1.85M |
| November 28, 2025 | 10.8 | 10.73 | 10.73 | 10.8 | 10.41 | 606,045 |
| November 26, 2025 | 11.25 | 10.72 | 10.72 | 11.4 | 10.51 | 1.45M |
| November 25, 2025 | 9.97 | 11.21 | 11.21 | 11.23 | 9.41 | 2.88M |
| November 24, 2025 | 9.78 | 9.99 | 9.99 | 10.19 | 9.65 | 2.06M |
| November 21, 2025 | 8.28 | 9.73 | 9.73 | 9.88 | 8.22 | 1.95M |
| November 20, 2025 | 8.35 | 8.28 | 8.28 | 9.14 | 8.18 | 1.64M |
| November 19, 2025 | 7.67 | 8.24 | 8.24 | 8.42 | 7.61 | 1.11M |
| November 18, 2025 | 7.37 | 7.62 | 7.62 | 7.88 | 7.11 | 1M |
| November 17, 2025 | 7.41 | 7.48 | 7.48 | 7.77 | 7.23 | 3.03M |
| November 14, 2025 | 7.29 | 7.51 | 7.51 | 7.81 | 7.25 | 1.13M |
| November 13, 2025 | 7.93 | 7.6 | 7.6 | 8.14 | 7.57 | 1.03M |
| November 12, 2025 | 8.55 | 8.01 | 8.01 | 8.68 | 8 | 1.3M |
| November 11, 2025 | 8.63 | 8.44 | 8.44 | 8.7 | 8.06 | 1.22M |
| November 10, 2025 | 7.64 | 8.63 | 8.63 | 9.89 | 7.64 | 6.58M |
| November 07, 2025 | 7 | 6.93 | 6.93 | 7.14 | 6.63 | 1.44M |
| November 06, 2025 | 7.66 | 7.19 | 7.19 | 7.67 | 7.01 | 1.61M |
| November 05, 2025 | 7.95 | 7.66 | 7.66 | 8.67 | 7.34 | 2.11M |
| November 04, 2025 | 8.71 | 8.73 | 8.73 | 9.2 | 8.5 | 1.78M |
| November 03, 2025 | 9.56 | 9 | 9 | 9.56 | 8.75 | 1.22M |
| October 31, 2025 | 9.51 | 9.64 | 9.64 | 9.86 | 9.3 | 726,236 |
| October 30, 2025 | 9.39 | 9.51 | 9.51 | 10.01 | 9.36 | 853,482 |
| October 29, 2025 | 9.94 | 9.55 | 9.55 | 10.06 | 9.41 | 1.24M |
| October 28, 2025 | 9.65 | 9.75 | 9.75 | 10.02 | 9.51 | 783,341 |
| October 27, 2025 | 9.62 | 9.68 | 9.68 | 9.84 | 9.39 | 758,329 |
| October 24, 2025 | 9.73 | 9.68 | 9.68 | 9.93 | 9.61 | 823,491 |
| October 23, 2025 | 8.86 | 9.45 | 9.45 | 9.68 | 8.85 | 956,730 |
| October 22, 2025 | 9.47 | 8.93 | 8.93 | 9.76 | 8.53 | 1.55M |
| October 21, 2025 | 10 | 9.57 | 9.57 | 10.33 | 9.55 | 1.48M |
| October 20, 2025 | 9.28 | 10.12 | 10.12 | 10.95 | 9.25 | 2.49M |
| October 17, 2025 | 9.97 | 9.13 | 9.13 | 10.17 | 8.65 | 2.06M |
| October 16, 2025 | 8.58 | 10.28 | 10.28 | 10.35 | 8.5 | 3.17M |
| October 15, 2025 | 8.32 | 8.53 | 8.53 | 8.95 | 8.31 | 1.13M |
| October 14, 2025 | 8.05 | 8.22 | 8.22 | 8.47 | 7.78 | 726,812 |
| October 13, 2025 | 8.33 | 8.23 | 8.23 | 8.54 | 7.82 | 868,820 |
| October 10, 2025 | 8.7 | 8.12 | 8.12 | 8.84 | 8.05 | 1.28M |
| October 09, 2025 | 8.8 | 8.61 | 8.61 | 8.85 | 8.4 | 981,231 |
| October 08, 2025 | 7.69 | 8.68 | 8.68 | 8.7 | 7.63 | 1.65M |
| October 07, 2025 | 7.22 | 7.57 | 7.57 | 7.63 | 7.18 | 933,700 |
| October 06, 2025 | 7.42 | 7.2 | 7.2 | 7.52 | 7.17 | 976,800 |
| October 03, 2025 | 6.77 | 7.34 | 7.34 | 7.4 | 6.77 | 1.31M |
| October 02, 2025 | 6.98 | 6.77 | 6.77 | 7.07 | 6.57 | 824,332 |
| October 01, 2025 | 6.36 | 6.91 | 6.91 | 6.95 | 6.36 | 961,700 |