8.34
-0.22(-2.57%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.5 | 8.34 | 8.34 | 8.53 | 8.31 | 107,205 |
| December 03, 2025 | 8.3 | 8.56 | 8.56 | 8.58 | 8.09 | 122,700 |
| December 02, 2025 | 8.29 | 8.3 | 8.3 | 8.38 | 8.13 | 136,618 |
| December 01, 2025 | 8.3 | 8.17 | 8.17 | 8.5 | 7.9 | 154,482 |
| November 28, 2025 | 8.52 | 8.36 | 8.36 | 8.8 | 8.21 | 140,881 |
| November 26, 2025 | 8.03 | 8.39 | 8.39 | 8.47 | 7.65 | 263,900 |
| November 25, 2025 | 7.4 | 8.1 | 8.1 | 8.23 | 7.4 | 374,933 |
| November 24, 2025 | 7.26 | 7.49 | 7.49 | 7.75 | 7.16 | 287,038 |
| November 21, 2025 | 6.59 | 7.26 | 7.26 | 7.32 | 6.56 | 247,905 |
| November 20, 2025 | 7.08 | 6.64 | 6.64 | 7.09 | 6.59 | 166,140 |
| November 19, 2025 | 7.14 | 6.93 | 6.93 | 7.24 | 6.88 | 120,395 |
| November 18, 2025 | 7.03 | 7.14 | 7.14 | 7.21 | 6.74 | 128,300 |
| November 17, 2025 | 7.03 | 7.03 | 7.03 | 7.21 | 6.91 | 165,100 |
| November 14, 2025 | 6.98 | 7.11 | 7.11 | 7.32 | 6.85 | 308,500 |
| November 13, 2025 | 7.69 | 7.05 | 7.05 | 7.69 | 6.93 | 408,000 |
| November 12, 2025 | 7.1 | 7.72 | 7.72 | 8.06 | 7 | 822,496 |
| November 11, 2025 | 6.6 | 7.04 | 7.04 | 7.12 | 6.41 | 481,600 |
| November 10, 2025 | 5.85 | 6.52 | 6.52 | 6.6 | 5.85 | 507,231 |
| November 07, 2025 | 5.49 | 5.82 | 5.82 | 5.86 | 5.38 | 285,700 |
| November 06, 2025 | 5.01 | 5 | 5 | 5.06 | 4.9 | 110,700 |
| November 05, 2025 | 4.99 | 5.03 | 5.03 | 5.12 | 4.86 | 58,103 |
| November 04, 2025 | 5.01 | 4.98 | 4.98 | 5.02 | 4.89 | 54,507 |
| November 03, 2025 | 5.08 | 5.1 | 5.1 | 5.16 | 4.98 | 60,225 |
| October 31, 2025 | 5.06 | 5.06 | 5.06 | 5.13 | 4.94 | 42,806 |
| October 30, 2025 | 4.93 | 5.08 | 5.08 | 5.12 | 4.92 | 49,301 |
| October 29, 2025 | 5.14 | 5.04 | 5.04 | 5.25 | 4.95 | 67,384 |
| October 28, 2025 | 5.14 | 5.17 | 5.17 | 5.2 | 4.87 | 103,216 |
| October 27, 2025 | 5.28 | 5.17 | 5.17 | 5.28 | 5.07 | 119,570 |
| October 24, 2025 | 5.24 | 5.28 | 5.28 | 5.31 | 5.1 | 73,600 |
| October 23, 2025 | 5.14 | 5.21 | 5.21 | 5.25 | 5.1 | 88,914 |
| October 22, 2025 | 5.16 | 5.13 | 5.13 | 5.32 | 4.88 | 236,600 |
| October 21, 2025 | 4.65 | 5.16 | 5.16 | 5.19 | 4.5 | 262,093 |
| October 20, 2025 | 4.73 | 4.66 | 4.66 | 5.14 | 4.49 | 799,509 |
| October 17, 2025 | 3.9 | 4.69 | 4.69 | 4.8 | 3.89 | 1.64M |
| October 16, 2025 | 3.58 | 3.45 | 3.45 | 3.59 | 3.37 | 48,236 |
| October 15, 2025 | 3.37 | 3.6 | 3.6 | 3.6 | 3.34 | 86,200 |
| October 14, 2025 | 3.22 | 3.33 | 3.33 | 3.34 | 3.22 | 73,043 |
| October 13, 2025 | 3.25 | 3.26 | 3.26 | 3.38 | 3.22 | 51,300 |
| October 10, 2025 | 3.37 | 3.2 | 3.2 | 3.37 | 3.19 | 111,500 |
| October 09, 2025 | 3.45 | 3.38 | 3.38 | 3.48 | 3.38 | 52,945 |
| October 08, 2025 | 3.52 | 3.47 | 3.47 | 3.52 | 3.4 | 78,108 |
| October 07, 2025 | 3.35 | 3.47 | 3.47 | 3.48 | 3.25 | 154,300 |
| October 06, 2025 | 3.31 | 3.36 | 3.36 | 3.46 | 3.31 | 151,600 |
| October 03, 2025 | 3.31 | 3.29 | 3.29 | 3.39 | 3.2 | 145,300 |
| October 02, 2025 | 3.35 | 3.31 | 3.31 | 3.43 | 3.25 | 111,000 |
| October 01, 2025 | 3.41 | 3.35 | 3.35 | 3.42 | 3.29 | 150,900 |
| September 30, 2025 | 3.47 | 3.44 | 3.44 | 3.48 | 3.38 | 76,354 |
| September 29, 2025 | 3.5 | 3.48 | 3.48 | 3.53 | 3.42 | 41,800 |
| September 26, 2025 | 3.46 | 3.48 | 3.48 | 3.5 | 3.43 | 75,226 |
| September 25, 2025 | 3.47 | 3.43 | 3.43 | 3.54 | 3.43 | 96,827 |
| September 24, 2025 | 3.49 | 3.54 | 3.54 | 3.58 | 3.49 | 44,700 |
| September 23, 2025 | 3.61 | 3.52 | 3.52 | 3.74 | 3.49 | 85,200 |
| September 22, 2025 | 3.6 | 3.59 | 3.59 | 3.6 | 3.54 | 55,739 |
| September 19, 2025 | 3.67 | 3.6 | 3.6 | 3.67 | 3.55 | 231,700 |
| September 18, 2025 | 3.46 | 3.69 | 3.69 | 3.7 | 3.46 | 81,900 |
| September 17, 2025 | 3.5 | 3.42 | 3.42 | 3.6 | 3.39 | 129,843 |
| September 16, 2025 | 3.6 | 3.49 | 3.49 | 3.6 | 3.4 | 106,330 |
| September 15, 2025 | 3.45 | 3.52 | 3.52 | 3.57 | 3.43 | 63,111 |
| September 12, 2025 | 3.61 | 3.46 | 3.46 | 3.61 | 3.45 | 97,100 |
| September 11, 2025 | 3.42 | 3.62 | 3.62 | 3.65 | 3.38 | 125,900 |