8.69
-0.1(-1.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.79 | 8.68 | 8.68 | 8.9 | 8.65 | 45,492 |
| January 13, 2026 | 8.86 | 8.79 | 8.79 | 8.9 | 8.76 | 14,940 |
| January 12, 2026 | 8.7 | 8.75 | 8.75 | 8.8 | 8.7 | 10,443 |
| January 09, 2026 | 8.8 | 8.74 | 8.74 | 8.86 | 8.74 | 12,000 |
| January 08, 2026 | 8.82 | 8.78 | 8.78 | 8.9 | 8.71 | 13,444 |
| January 07, 2026 | 8.78 | 8.83 | 8.83 | 8.85 | 8.58 | 8,242 |
| January 06, 2026 | 8.54 | 8.85 | 8.85 | 8.9 | 8.54 | 26,015 |
| January 05, 2026 | 8.59 | 8.6 | 8.6 | 8.73 | 8.59 | 25,607 |
| January 02, 2026 | 8.21 | 8.5 | 8.5 | 8.56 | 8.21 | 8,600 |
| December 31, 2025 | 8.26 | 8.12 | 8.12 | 8.3 | 8.04 | 81,113 |
| December 30, 2025 | 8.26 | 8.25 | 8.25 | 8.34 | 8.02 | 33,900 |
| December 29, 2025 | 8.9 | 8.34 | 8.34 | 8.9 | 8.26 | 43,913 |
| December 26, 2025 | 9 | 8.9 | 8.9 | 9.01 | 8.65 | 23,800 |
| December 24, 2025 | 9 | 9 | 9 | 9.2 | 9 | 17,200 |
| December 23, 2025 | 9.12 | 9.07 | 9.07 | 9.24 | 9.07 | 9,300 |
| December 22, 2025 | 9.5 | 9.2 | 9.2 | 9.5 | 9.2 | 8,819 |
| December 19, 2025 | 10 | 9.52 | 9.52 | 10 | 9.42 | 12,507 |
| December 18, 2025 | 9.01 | 9.98 | 9.98 | 10 | 9.01 | 77,300 |
| December 17, 2025 | 9 | 9.1 | 9.1 | 9.2 | 9 | 10,200 |
| December 16, 2025 | 9.14 | 9.07 | 9.07 | 9.23 | 9.05 | 28,105 |
| December 15, 2025 | 9.15 | 9.05 | 9.05 | 9.2 | 9.01 | 23,500 |
| December 12, 2025 | 9.14 | 9.08 | 9.08 | 9.21 | 9 | 23,621 |
| December 11, 2025 | 9.25 | 9.22 | 9.22 | 9.28 | 9.14 | 12,500 |
| December 10, 2025 | 9.38 | 9.22 | 9.22 | 9.38 | 9.17 | 18,600 |
| December 09, 2025 | 9.29 | 9.45 | 9.45 | 9.48 | 9.25 | 20,910 |
| December 08, 2025 | 9.15 | 9.27 | 9.27 | 9.4 | 9.07 | 30,301 |
| December 05, 2025 | 9.2 | 9.09 | 9.09 | 9.2 | 9.06 | 10,442 |
| December 04, 2025 | 9.37 | 9.25 | 9.25 | 9.37 | 9 | 74,928 |
| December 03, 2025 | 8.95 | 9.25 | 9.25 | 9.29 | 8.95 | 91,300 |
| December 02, 2025 | 9.16 | 9.1 | 9.1 | 9.19 | 9.02 | 21,787 |
| December 01, 2025 | 8.94 | 9.22 | 9.22 | 9.36 | 8.92 | 38,000 |
| November 28, 2025 | 9.74 | 9.74 | 9.74 | 9.87 | 9.68 | 12,902 |
| November 26, 2025 | 9.42 | 9.6 | 9.6 | 9.68 | 9.42 | 43,700 |
| November 25, 2025 | 9.82 | 9.31 | 9.31 | 9.89 | 9.31 | 20,026 |
| November 24, 2025 | 9.92 | 9.85 | 9.85 | 9.92 | 9.82 | 15,637 |
| November 21, 2025 | 9.85 | 9.93 | 9.93 | 9.97 | 9.81 | 9,947 |
| November 20, 2025 | 10.17 | 10.04 | 10.04 | 10.2 | 9.81 | 30,500 |
| November 19, 2025 | 10.01 | 10.1 | 10.1 | 10.33 | 10.01 | 17,100 |
| November 18, 2025 | 10.46 | 10.05 | 10.05 | 10.5 | 10 | 25,902 |
| November 17, 2025 | 10.5 | 10.5 | 10.5 | 10.6 | 10.4 | 9,112 |
| November 14, 2025 | 10.44 | 10.5 | 10.5 | 10.5 | 10.44 | 2,707 |
| November 13, 2025 | 10.4 | 10.47 | 10.47 | 10.59 | 10.4 | 13,100 |
| November 12, 2025 | 10.5 | 10.56 | 10.56 | 10.62 | 10.5 | 7,814 |
| November 11, 2025 | 10.48 | 10.59 | 10.59 | 10.65 | 10.47 | 37,900 |
| November 10, 2025 | 10.43 | 10.48 | 10.48 | 10.52 | 10.43 | 26,926 |
| November 07, 2025 | 10.26 | 10.42 | 10.42 | 10.5 | 10.26 | 8,611 |
| November 06, 2025 | 10.17 | 10.38 | 10.38 | 10.43 | 10.17 | 26,802 |
| November 05, 2025 | 10.2 | 10.47 | 10.47 | 10.5 | 9.58 | 51,300 |
| November 04, 2025 | 10.55 | 10.58 | 10.58 | 10.63 | 10.52 | 21,700 |
| November 03, 2025 | 10.6 | 10.57 | 10.57 | 10.6 | 10.52 | 4,700 |
| October 31, 2025 | 10.49 | 10.6 | 10.6 | 10.62 | 10.49 | 10,600 |
| October 30, 2025 | 10.61 | 10.54 | 10.54 | 10.63 | 10.47 | 46,247 |
| October 29, 2025 | 10.52 | 10.61 | 10.61 | 10.61 | 10.52 | 23,603 |
| October 28, 2025 | 10.41 | 10.5 | 10.5 | 10.5 | 10.4 | 21,241 |
| October 27, 2025 | 10.4 | 10.43 | 10.43 | 10.49 | 10.31 | 21,800 |
| October 24, 2025 | 10.34 | 10.34 | 10.34 | 10.35 | 10.32 | 13,400 |
| October 23, 2025 | 10.37 | 10.28 | 10.28 | 10.39 | 10.27 | 33,400 |
| October 22, 2025 | 10.4 | 10.34 | 10.34 | 10.4 | 10.31 | 11,021 |
| October 21, 2025 | 10.37 | 10.34 | 10.34 | 10.37 | 10.3 | 15,300 |
| October 20, 2025 | 10.3 | 10.37 | 10.37 | 10.39 | 10.23 | 20,202 |