8.64
+0.24(+2.86%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 8.4 | 8.64 | 8.64 | 8.72 | 8.25 | 235,729 |
| December 23, 2025 | 8.37 | 8.4 | 8.4 | 8.75 | 7.86 | 1.05M |
| December 22, 2025 | 8.38 | 8.44 | 8.44 | 8.65 | 8.31 | 371,200 |
| December 19, 2025 | 8.4 | 8.42 | 8.42 | 8.46 | 8.2 | 983,204 |
| December 18, 2025 | 8.61 | 8.42 | 8.42 | 8.95 | 8.37 | 548,410 |
| December 17, 2025 | 8.44 | 8.46 | 8.46 | 8.78 | 8.21 | 545,339 |
| December 16, 2025 | 8.02 | 8.5 | 8.5 | 8.58 | 7.63 | 553,878 |
| December 15, 2025 | 8.51 | 8.18 | 8.18 | 8.6 | 7.87 | 837,500 |
| December 12, 2025 | 8.32 | 8.46 | 8.46 | 8.65 | 7.75 | 769,961 |
| December 11, 2025 | 8.45 | 8.2 | 8.2 | 8.61 | 7.99 | 812,687 |
| December 10, 2025 | 7.82 | 8.5 | 8.5 | 8.53 | 7.7 | 978,000 |
| December 09, 2025 | 7.49 | 7.83 | 7.83 | 7.85 | 7.3 | 896,607 |
| December 08, 2025 | 6.72 | 7.57 | 7.57 | 7.86 | 6.65 | 1.2M |
| December 05, 2025 | 6.94 | 6.66 | 6.66 | 7.13 | 6.53 | 643,400 |
| December 04, 2025 | 6.52 | 6.92 | 6.92 | 7.07 | 6.5 | 728,432 |
| December 03, 2025 | 6.67 | 6.54 | 6.54 | 6.81 | 6.35 | 824,500 |
| December 02, 2025 | 5.76 | 6.66 | 6.66 | 6.68 | 5.58 | 1.63M |
| December 01, 2025 | 5.01 | 5.75 | 5.75 | 5.89 | 4.96 | 1.33M |
| November 28, 2025 | 4.77 | 5.1 | 5.1 | 5.35 | 4.69 | 697,400 |
| November 26, 2025 | 4.63 | 4.76 | 4.76 | 5.04 | 4.63 | 943,400 |
| November 25, 2025 | 3.96 | 4.65 | 4.65 | 4.75 | 3.92 | 840,800 |
| November 24, 2025 | 3.87 | 3.92 | 3.92 | 4.01 | 3.81 | 745,754 |
| November 21, 2025 | 3.89 | 3.87 | 3.87 | 4.05 | 3.82 | 775,641 |
| November 20, 2025 | 3.97 | 3.82 | 3.82 | 4.08 | 3.63 | 764,823 |
| November 19, 2025 | 3.98 | 3.88 | 3.88 | 4.12 | 3.65 | 846,222 |
| November 18, 2025 | 3.63 | 3.92 | 3.92 | 3.98 | 3.49 | 767,000 |
| November 17, 2025 | 3.91 | 3.72 | 3.72 | 3.95 | 3.58 | 955,319 |
| November 14, 2025 | 3.92 | 3.98 | 3.98 | 4.01 | 3.86 | 667,400 |
| November 13, 2025 | 4.15 | 4.03 | 4.03 | 4.21 | 3.97 | 882,167 |
| November 12, 2025 | 4.32 | 4.21 | 4.21 | 4.36 | 4.12 | 678,400 |
| November 11, 2025 | 4.37 | 4.28 | 4.28 | 4.4 | 4.2 | 521,410 |
| November 10, 2025 | 4.65 | 4.36 | 4.36 | 4.65 | 4.35 | 782,200 |
| November 07, 2025 | 4.69 | 4.61 | 4.61 | 4.76 | 4.42 | 807,100 |
| November 06, 2025 | 5.21 | 4.77 | 4.77 | 5.21 | 4.62 | 1.2M |
| November 05, 2025 | 4.18 | 5.29 | 5.29 | 5.42 | 3.97 | 3.49M |
| November 04, 2025 | 5.04 | 5.5 | 5.5 | 5.64 | 5 | 1.39M |
| November 03, 2025 | 5.47 | 5.11 | 5.11 | 5.5 | 4.95 | 910,033 |
| October 31, 2025 | 5.46 | 5.5 | 5.5 | 5.6 | 5.18 | 564,100 |
| October 30, 2025 | 5.47 | 5.45 | 5.45 | 5.47 | 5.23 | 684,414 |
| October 29, 2025 | 6.02 | 5.52 | 5.52 | 6.02 | 5.38 | 1.08M |
| October 28, 2025 | 6.35 | 6.06 | 6.06 | 6.6 | 5.99 | 668,500 |
| October 27, 2025 | 6.53 | 6.28 | 6.28 | 6.63 | 6.2 | 517,461 |
| October 24, 2025 | 6.61 | 6.45 | 6.45 | 6.63 | 6.41 | 191,482 |
| October 23, 2025 | 6.63 | 6.45 | 6.45 | 6.75 | 6.37 | 260,977 |
| October 22, 2025 | 6.69 | 6.64 | 6.64 | 7.13 | 6.29 | 892,800 |
| October 21, 2025 | 6.36 | 6.59 | 6.59 | 6.65 | 6.24 | 414,888 |
| October 20, 2025 | 6.78 | 6.37 | 6.37 | 6.79 | 6.07 | 960,901 |
| October 17, 2025 | 6.47 | 6.68 | 6.68 | 6.68 | 6.36 | 380,000 |
| October 16, 2025 | 6.64 | 6.53 | 6.53 | 6.72 | 6.31 | 625,801 |
| October 15, 2025 | 6.35 | 6.55 | 6.55 | 6.65 | 6.18 | 393,732 |
| October 14, 2025 | 6.11 | 6.2 | 6.2 | 6.34 | 6.08 | 291,600 |
| October 13, 2025 | 6.1 | 6.25 | 6.25 | 6.43 | 5.99 | 703,759 |
| October 10, 2025 | 6.16 | 5.97 | 5.97 | 6.23 | 5.84 | 484,343 |
| October 09, 2025 | 6.56 | 6.16 | 6.16 | 6.64 | 6.15 | 389,100 |
| October 08, 2025 | 6.3 | 6.57 | 6.57 | 6.71 | 6.15 | 365,186 |
| October 07, 2025 | 6.65 | 6.32 | 6.32 | 6.76 | 6.1 | 696,600 |
| October 06, 2025 | 7.15 | 6.64 | 6.64 | 7.15 | 6.55 | 602,300 |
| October 03, 2025 | 7.15 | 7.12 | 7.12 | 7.4 | 7.09 | 233,297 |
| October 02, 2025 | 7.14 | 7.1 | 7.1 | 7.23 | 6.98 | 241,727 |
| October 01, 2025 | 7 | 7.11 | 7.11 | 7.21 | 6.86 | 340,200 |