8.31
-0.024(-0.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.28 | 3,214 |
| December 23, 2025 | 8.34 | 8.33 | 8.33 | 8.36 | 8.33 | 133,531 |
| December 22, 2025 | 8.23 | 8.24 | 8.24 | 8.24 | 8.2 | 72,977 |
| December 19, 2025 | 8.22 | 8.27 | 8.27 | 8.28 | 8.21 | 313,207 |
| December 18, 2025 | 8.22 | 8.23 | 8.23 | 8.26 | 8.19 | 38,435 |
| December 17, 2025 | 8.24 | 8.22 | 8.22 | 8.27 | 8.22 | 106,501 |
| December 16, 2025 | 8.3 | 8.3 | 8.3 | 8.32 | 8.29 | 59,928 |
| December 15, 2025 | 8.39 | 8.4 | 8.4 | 8.44 | 8.38 | 35,163 |
| December 12, 2025 | 8.35 | 8.29 | 8.29 | 8.35 | 8.29 | 48,767 |
| December 11, 2025 | 8.2 | 8.3 | 8.3 | 8.32 | 8.19 | 35,298 |
| December 10, 2025 | 8.22 | 8.23 | 8.23 | 8.23 | 8.19 | 239,395 |
| December 09, 2025 | 8.26 | 8.24 | 8.24 | 8.27 | 8.24 | 35,118 |
| December 08, 2025 | 8.38 | 8.21 | 8.21 | 8.38 | 8.2 | 50,898 |
| December 05, 2025 | 8.27 | 8.26 | 8.26 | 8.28 | 8.26 | 47,456 |
| December 04, 2025 | 8.32 | 8.29 | 8.29 | 8.35 | 8.28 | 83,079 |
| December 03, 2025 | 8.16 | 8.15 | 8.15 | 8.16 | 8.12 | 169,902 |
| December 02, 2025 | 8.15 | 8.14 | 8.14 | 8.18 | 8.14 | 114,058 |
| December 01, 2025 | 8.15 | 8.17 | 8.17 | 8.18 | 8.13 | 29,019 |
| November 28, 2025 | 8.19 | 8.2 | 8.2 | 8.21 | 8.17 | 25,107 |
| November 27, 2025 | 8.21 | 8.18 | 8.18 | 8.22 | 8.18 | 67,325 |
| November 26, 2025 | 8.17 | 8.22 | 8.22 | 8.22 | 8.13 | 81,676 |
| November 25, 2025 | 7.99 | 8.06 | 8.06 | 8.06 | 7.96 | 61,369 |
| November 24, 2025 | 8.04 | 8.06 | 8.06 | 8.07 | 8 | 51,315 |
| November 21, 2025 | 7.93 | 7.96 | 7.96 | 8.01 | 7.93 | 54,962 |
| November 20, 2025 | 7.99 | 7.97 | 7.97 | 8.03 | 7.97 | 64,613 |
| November 19, 2025 | 7.95 | 7.96 | 7.96 | 7.99 | 7.95 | 28,449 |
| November 18, 2025 | 7.97 | 7.97 | 7.97 | 7.99 | 7.93 | 55,053 |
| November 17, 2025 | 8.33 | 8.2 | 8.2 | 8.33 | 8.18 | 29,865 |
| November 14, 2025 | 8.27 | 8.31 | 8.31 | 8.31 | 8.25 | 45,763 |
| November 13, 2025 | 8.33 | 8.25 | 8.25 | 8.34 | 8.25 | 27,245 |
| November 12, 2025 | 8.3 | 8.35 | 8.35 | 8.35 | 8.3 | 31,355 |
| November 11, 2025 | 8.25 | 8.26 | 8.26 | 8.26 | 8.22 | 38,894 |
| November 10, 2025 | 8.23 | 8.22 | 8.22 | 8.24 | 8.21 | 88,161 |
| November 07, 2025 | 8.23 | 8.15 | 8.15 | 8.23 | 8.15 | 34,895 |
| November 06, 2025 | 8.2 | 8.19 | 8.19 | 8.3 | 8.18 | 36,570 |
| November 05, 2025 | 8.15 | 8.16 | 8.16 | 8.17 | 8.11 | 30,465 |
| November 04, 2025 | 8.22 | 8.22 | 8.22 | 8.33 | 8.18 | 150,539 |
| November 03, 2025 | 8.22 | 8.24 | 8.24 | 8.26 | 8.22 | 37,741 |
| October 31, 2025 | 8.29 | 8.23 | 8.23 | 8.3 | 8.23 | 19,123 |
| October 30, 2025 | 8.25 | 8.25 | 8.25 | 8.28 | 8.21 | 29,398 |
| October 29, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.24 | 55,027 |
| October 28, 2025 | 8.26 | 8.3 | 8.3 | 8.3 | 8.24 | 21,538 |
| October 27, 2025 | 8.28 | 8.25 | 8.25 | 8.29 | 8.24 | 36,892 |
| October 24, 2025 | 8.04 | 8.17 | 8.17 | 8.19 | 8.04 | 29,276 |
| October 23, 2025 | 8.11 | 8.11 | 8.11 | 8.13 | 8.08 | 24,037 |
| October 22, 2025 | 8.17 | 8.15 | 8.15 | 8.29 | 8.13 | 38,862 |
| October 21, 2025 | 8.19 | 8.19 | 8.19 | 8.2 | 8.16 | 23,553 |
| October 20, 2025 | 8.24 | 8.27 | 8.27 | 8.27 | 8.21 | 97,265 |
| October 17, 2025 | 8.05 | 8.08 | 8.08 | 8.1 | 7.98 | 21,083 |
| October 16, 2025 | 8.09 | 8.09 | 8.09 | 8.1 | 8.07 | 31,373 |
| October 15, 2025 | 8.04 | 8.05 | 8.05 | 8.07 | 7.98 | 1.17M |
| October 14, 2025 | 7.84 | 7.9 | 7.9 | 7.91 | 7.81 | 77,958 |
| October 13, 2025 | 7.85 | 7.86 | 7.86 | 7.86 | 7.8 | 80,120 |
| October 10, 2025 | 8 | 7.84 | 7.84 | 8 | 7.84 | 77,453 |
| October 09, 2025 | 8.11 | 8.07 | 8.07 | 8.14 | 8.07 | 56,073 |
| October 08, 2025 | 8.14 | 8.09 | 8.09 | 8.14 | 8.07 | 36,953 |
| October 07, 2025 | 8.16 | 8.14 | 8.14 | 8.17 | 8.13 | 51,593 |
| October 06, 2025 | 8.29 | 8.28 | 8.28 | 8.29 | 8.17 | 129,937 |
| October 03, 2025 | 8.05 | 8.11 | 8.11 | 8.13 | 8.05 | 34,777 |
| October 02, 2025 | 7.96 | 7.92 | 7.92 | 7.99 | 7.92 | 41,623 |