8.47
+0.05(+0.59%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.47 | 8.48 | 8.48 | 8.55 | 8.4 | 1.01M |
| January 13, 2026 | 8.4 | 8.42 | 8.42 | 8.53 | 8.38 | 1.61M |
| January 12, 2026 | 8.32 | 8.33 | 8.33 | 8.44 | 8.24 | 1.05M |
| January 09, 2026 | 8.36 | 8.3 | 8.3 | 8.37 | 8.2 | 1.89M |
| January 08, 2026 | 8.23 | 8.34 | 8.34 | 8.4 | 8.16 | 1.06M |
| January 07, 2026 | 8.1 | 8.23 | 8.23 | 8.27 | 8.04 | 1.57M |
| January 06, 2026 | 7.96 | 8.05 | 8.05 | 8.22 | 7.96 | 1.29M |
| January 05, 2026 | 8.13 | 7.9 | 7.9 | 8.2 | 7.9 | 1.33M |
| January 02, 2026 | 7.85 | 7.89 | 7.89 | 7.91 | 7.75 | 1.1M |
| December 31, 2025 | 7.69 | 7.81 | 7.81 | 7.83 | 7.66 | 787,047 |
| December 30, 2025 | 7.78 | 7.7 | 7.7 | 7.84 | 7.69 | 1.16M |
| December 29, 2025 | 7.76 | 7.75 | 7.75 | 7.83 | 7.72 | 1.06M |
| December 26, 2025 | 7.73 | 7.79 | 7.79 | 7.8 | 7.67 | 740,943 |
| December 24, 2025 | 7.66 | 7.72 | 7.72 | 7.74 | 7.58 | 718,400 |
| December 23, 2025 | 7.65 | 7.68 | 7.68 | 7.74 | 7.6 | 953,867 |
| December 22, 2025 | 7.78 | 7.66 | 7.66 | 7.88 | 7.64 | 1.16M |
| December 19, 2025 | 7.62 | 7.78 | 7.78 | 7.87 | 7.62 | 1.67M |
| December 18, 2025 | 7.62 | 7.59 | 7.59 | 7.63 | 7.53 | 1.04M |
| December 17, 2025 | 7.69 | 7.6 | 7.6 | 7.74 | 7.52 | 1.4M |
| December 16, 2025 | 7.8 | 7.64 | 7.64 | 7.8 | 7.64 | 1M |
| December 15, 2025 | 7.76 | 7.84 | 7.84 | 7.9 | 7.71 | 1.55M |
| December 12, 2025 | 7.89 | 7.75 | 7.75 | 7.89 | 7.71 | 1.85M |
| December 11, 2025 | 8.22 | 8.09 | 7.89 | 8.26 | 8.04 | 1.79M |
| December 10, 2025 | 8.37 | 8.21 | 8.01 | 8.37 | 8.11 | 1.45M |
| December 09, 2025 | 8.31 | 8.35 | 8.14 | 8.41 | 8.22 | 1.8M |
| December 08, 2025 | 8.31 | 8.3 | 8.09 | 8.42 | 8.29 | 1.07M |
| December 05, 2025 | 8.3 | 8.31 | 8.1 | 8.39 | 8.28 | 716,316 |
| December 04, 2025 | 8.38 | 8.3 | 8.3 | 8.38 | 8.24 | 690,860 |
| December 03, 2025 | 8.3 | 8.36 | 8.36 | 8.41 | 8.3 | 1.14M |
| December 02, 2025 | 8.2 | 8.22 | 8.22 | 8.25 | 8.08 | 819,008 |
| December 01, 2025 | 8.25 | 8.2 | 8.2 | 8.29 | 8.18 | 1.17M |
| November 28, 2025 | 8.2 | 8.23 | 8.23 | 8.25 | 8.17 | 692,828 |
| November 26, 2025 | 8.18 | 8.16 | 8.16 | 8.27 | 8.16 | 1M |
| November 25, 2025 | 8.17 | 8.22 | 8.22 | 8.23 | 8.1 | 750,890 |
| November 24, 2025 | 8.07 | 8.18 | 8.18 | 8.22 | 8 | 1.08M |
| November 21, 2025 | 8.08 | 8.25 | 8.25 | 8.26 | 7.97 | 1.34M |
| November 20, 2025 | 8.2 | 8.09 | 8.09 | 8.38 | 8.08 | 1.48M |
| November 19, 2025 | 8.1 | 8.19 | 8.19 | 8.23 | 8.05 | 1.34M |
| November 18, 2025 | 8.17 | 8.26 | 8.26 | 8.27 | 8.1 | 1.09M |
| November 17, 2025 | 8.14 | 8.22 | 8.22 | 8.35 | 8.06 | 1.39M |
| November 14, 2025 | 8.05 | 8.19 | 8.19 | 8.19 | 7.97 | 1.32M |
| November 13, 2025 | 8.2 | 8.14 | 8.14 | 8.36 | 8.11 | 1.24M |
| November 12, 2025 | 8.42 | 8.25 | 8.25 | 8.43 | 8.21 | 1.97M |
| November 11, 2025 | 7.85 | 8.35 | 8.35 | 8.47 | 7.85 | 4.49M |
| November 10, 2025 | 7.63 | 7.63 | 7.63 | 7.7 | 7.52 | 1.32M |
| November 07, 2025 | 7.46 | 7.6 | 7.6 | 7.6 | 7.41 | 939,600 |
| November 06, 2025 | 7.45 | 7.46 | 7.46 | 7.57 | 7.43 | 897,918 |
| November 05, 2025 | 7.36 | 7.45 | 7.45 | 7.49 | 7.34 | 861,700 |
| November 04, 2025 | 7.28 | 7.32 | 7.32 | 7.49 | 7.27 | 1.47M |
| November 03, 2025 | 7.4 | 7.43 | 7.43 | 7.45 | 7.36 | 1.07M |
| October 31, 2025 | 7.27 | 7.46 | 7.46 | 7.49 | 7.22 | 1.31M |
| October 30, 2025 | 7.17 | 7.24 | 7.24 | 7.28 | 7.11 | 1.02M |
| October 29, 2025 | 7.31 | 7.19 | 7.19 | 7.38 | 7.14 | 1.13M |
| October 28, 2025 | 7 | 7.3 | 7.3 | 7.33 | 6.99 | 2.19M |
| October 27, 2025 | 7.04 | 7.03 | 7.03 | 7.08 | 7 | 1.13M |
| October 24, 2025 | 7.09 | 7.04 | 7.04 | 7.14 | 7.01 | 595,100 |
| October 23, 2025 | 7.08 | 7.13 | 7.13 | 7.18 | 7.06 | 756,400 |
| October 22, 2025 | 6.84 | 7 | 7 | 7.02 | 6.83 | 973,056 |
| October 21, 2025 | 7 | 6.84 | 6.84 | 7.01 | 6.82 | 1.41M |
| October 20, 2025 | 7 | 7.02 | 7.02 | 7.16 | 6.99 | 1.22M |