8.90
+0.13(+1.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 8.79 | 8.9 | 8.9 | 8.94 | 8.77 | 192,124 |
| December 23, 2025 | 8.79 | 8.77 | 8.77 | 8.87 | 8.72 | 339,400 |
| December 22, 2025 | 8.89 | 8.78 | 8.78 | 8.91 | 8.78 | 368,548 |
| December 19, 2025 | 9.01 | 8.9 | 8.9 | 9.04 | 8.86 | 648,648 |
| December 18, 2025 | 9.07 | 9.05 | 9.05 | 9.13 | 9 | 287,700 |
| December 17, 2025 | 8.97 | 9.08 | 9.08 | 9.09 | 8.96 | 265,538 |
| December 16, 2025 | 9.11 | 8.98 | 8.98 | 9.14 | 8.94 | 390,400 |
| December 15, 2025 | 9.32 | 9.06 | 9.06 | 9.44 | 8.95 | 649,734 |
| December 12, 2025 | 9.28 | 9.32 | 9.32 | 9.46 | 9.27 | 229,740 |
| December 11, 2025 | 9.26 | 9.25 | 9.25 | 9.3 | 9.18 | 443,042 |
| December 10, 2025 | 9.14 | 9.26 | 9.26 | 9.33 | 9.13 | 540,800 |
| December 09, 2025 | 9.19 | 9.17 | 9.17 | 9.25 | 9.13 | 307,600 |
| December 08, 2025 | 9.15 | 9.18 | 9.18 | 9.25 | 9.1 | 379,700 |
| December 05, 2025 | 9.28 | 9.16 | 9.16 | 9.28 | 9.11 | 517,475 |
| December 04, 2025 | 9.21 | 9.16 | 9.16 | 9.32 | 9.16 | 377,559 |
| December 03, 2025 | 9.15 | 9.21 | 9.21 | 9.27 | 9.11 | 472,100 |
| December 02, 2025 | 9.16 | 9.15 | 9.15 | 9.25 | 9.12 | 280,200 |
| December 01, 2025 | 9.2 | 9.14 | 9.14 | 9.28 | 9.13 | 338,400 |
| November 28, 2025 | 9.2 | 9.19 | 9.19 | 9.26 | 9.15 | 225,849 |
| November 26, 2025 | 8.99 | 9.15 | 9.15 | 9.2 | 8.94 | 350,915 |
| November 25, 2025 | 8.59 | 8.99 | 8.99 | 9.02 | 8.59 | 659,300 |
| November 24, 2025 | 8.89 | 8.64 | 8.64 | 8.89 | 8.6 | 688,544 |
| November 21, 2025 | 8.81 | 8.88 | 8.88 | 9 | 8.69 | 775,214 |
| November 20, 2025 | 9.02 | 8.85 | 8.85 | 9.13 | 8.79 | 600,600 |
| November 19, 2025 | 9.1 | 8.97 | 8.97 | 9.27 | 8.95 | 407,807 |
| November 18, 2025 | 9.22 | 9.09 | 9.09 | 9.31 | 9.01 | 685,542 |
| November 17, 2025 | 9.57 | 9.31 | 9.31 | 9.62 | 9.05 | 1.77M |
| November 14, 2025 | 9.83 | 9.85 | 9.52 | 9.89 | 9.75 | 224,203 |
| November 13, 2025 | 10 | 9.83 | 9.5 | 10.05 | 9.8 | 227,611 |
| November 12, 2025 | 9.83 | 9.98 | 9.98 | 10.06 | 9.83 | 263,985 |
| November 11, 2025 | 9.82 | 9.82 | 9.82 | 9.9 | 9.8 | 290,800 |
| November 10, 2025 | 9.95 | 9.82 | 9.82 | 9.96 | 9.74 | 236,111 |
| November 07, 2025 | 9.52 | 9.89 | 9.89 | 9.93 | 9.42 | 338,704 |
| November 06, 2025 | 9.78 | 9.71 | 9.71 | 9.87 | 9.7 | 164,700 |
| November 05, 2025 | 9.85 | 9.78 | 9.78 | 9.85 | 9.66 | 241,300 |
| November 04, 2025 | 9.88 | 9.85 | 9.85 | 9.9 | 9.73 | 246,286 |
| November 03, 2025 | 9.9 | 9.91 | 9.91 | 9.94 | 9.67 | 324,600 |
| October 31, 2025 | 9.77 | 9.89 | 9.89 | 9.95 | 9.72 | 188,220 |
| October 30, 2025 | 9.91 | 9.76 | 9.76 | 9.91 | 9.7 | 252,007 |
| October 29, 2025 | 10.12 | 9.89 | 9.89 | 10.12 | 9.82 | 285,215 |
| October 28, 2025 | 10.11 | 10.14 | 10.14 | 10.2 | 10.03 | 391,900 |
| October 27, 2025 | 10.03 | 10.09 | 10.09 | 10.14 | 10.01 | 247,940 |
| October 24, 2025 | 10 | 9.98 | 9.98 | 10.07 | 9.95 | 183,435 |
| October 23, 2025 | 9.92 | 9.99 | 9.99 | 10.05 | 9.92 | 264,918 |
| October 22, 2025 | 9.95 | 9.92 | 9.92 | 9.98 | 9.85 | 205,100 |
| October 21, 2025 | 9.87 | 9.95 | 9.95 | 9.99 | 9.8 | 215,889 |
| October 20, 2025 | 9.92 | 9.88 | 9.88 | 9.94 | 9.75 | 397,042 |
| October 17, 2025 | 9.71 | 9.9 | 9.9 | 9.94 | 9.65 | 653,321 |
| October 16, 2025 | 9.77 | 9.71 | 9.71 | 9.89 | 9.68 | 390,347 |
| October 15, 2025 | 9.64 | 9.77 | 9.77 | 9.92 | 9.64 | 462,100 |
| October 14, 2025 | 9.64 | 9.62 | 9.62 | 9.74 | 9.56 | 254,500 |
| October 13, 2025 | 9.6 | 9.69 | 9.69 | 9.85 | 9.55 | 323,955 |
| October 10, 2025 | 9.88 | 9.6 | 9.6 | 9.97 | 9.58 | 416,500 |
| October 09, 2025 | 9.95 | 9.82 | 9.82 | 9.95 | 9.74 | 187,800 |
| October 08, 2025 | 9.95 | 9.95 | 9.95 | 10.04 | 9.91 | 121,401 |
| October 07, 2025 | 10.04 | 9.95 | 9.95 | 10.1 | 9.83 | 193,399 |
| October 06, 2025 | 10.18 | 10.04 | 10.04 | 10.25 | 10.02 | 201,818 |
| October 03, 2025 | 10.24 | 10.18 | 10.18 | 10.31 | 10.17 | 181,135 |
| October 02, 2025 | 10.02 | 10.23 | 10.23 | 10.25 | 10 | 159,706 |
| October 01, 2025 | 10.11 | 10.02 | 10.02 | 10.12 | 9.98 | 252,900 |