8.47
+0.01(+0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 8.44 | 8.47 | 8.47 | 8.48 | 8.39 | 59,355 |
| December 23, 2025 | 8.43 | 8.46 | 8.46 | 8.49 | 8.4 | 73,113 |
| December 22, 2025 | 8.45 | 8.47 | 8.47 | 8.48 | 8.4 | 67,902 |
| December 19, 2025 | 8.34 | 8.45 | 8.45 | 8.45 | 8.27 | 409,927 |
| December 18, 2025 | 8.46 | 8.28 | 8.28 | 8.46 | 8.22 | 208,100 |
| December 17, 2025 | 8.41 | 8.35 | 8.35 | 8.42 | 8.26 | 145,286 |
| December 16, 2025 | 8.39 | 8.36 | 8.36 | 8.42 | 8.34 | 149,504 |
| December 15, 2025 | 8.53 | 8.38 | 8.38 | 8.56 | 8.25 | 356,200 |
| December 12, 2025 | 8.55 | 8.53 | 8.53 | 8.6 | 8.51 | 182,584 |
| December 11, 2025 | 8.54 | 8.57 | 8.57 | 8.6 | 8.51 | 134,408 |
| December 10, 2025 | 8.55 | 8.58 | 8.58 | 8.59 | 8.53 | 209,827 |
| December 09, 2025 | 8.5 | 8.57 | 8.57 | 8.57 | 8.48 | 180,600 |
| December 08, 2025 | 8.64 | 8.51 | 8.51 | 8.65 | 8.45 | 331,231 |
| December 05, 2025 | 8.75 | 8.66 | 8.66 | 8.76 | 8.65 | 688,913 |
| December 04, 2025 | 8.72 | 8.71 | 8.71 | 8.87 | 8.66 | 2.15M |
| December 03, 2025 | 5.01 | 5.3 | 5.3 | 5.33 | 4.8 | 95,000 |
| December 02, 2025 | 5.05 | 4.99 | 4.99 | 5.18 | 4.93 | 72,600 |
| December 01, 2025 | 4.76 | 5.02 | 5.02 | 5.14 | 4.74 | 90,300 |
| November 28, 2025 | 4.89 | 4.85 | 4.85 | 4.93 | 4.78 | 32,700 |
| November 26, 2025 | 4.8 | 4.89 | 4.89 | 4.99 | 4.7 | 152,100 |
| November 25, 2025 | 4.74 | 4.82 | 4.82 | 4.96 | 4.54 | 103,300 |
| November 24, 2025 | 4.44 | 4.74 | 4.74 | 5 | 4.44 | 114,526 |
| November 21, 2025 | 4.05 | 4.49 | 4.49 | 4.49 | 4.02 | 191,063 |
| November 20, 2025 | 4.43 | 4.06 | 4.06 | 4.49 | 3.98 | 183,539 |
| November 19, 2025 | 4.57 | 4.31 | 4.31 | 4.67 | 4.26 | 191,413 |
| November 18, 2025 | 4.8 | 4.6 | 4.6 | 4.81 | 4.55 | 185,425 |
| November 17, 2025 | 5.04 | 4.83 | 4.83 | 5.04 | 4.8 | 154,416 |
| November 14, 2025 | 4.91 | 4.99 | 4.99 | 5.09 | 4.89 | 122,340 |
| November 13, 2025 | 5.34 | 4.95 | 4.95 | 5.34 | 4.92 | 109,900 |
| November 12, 2025 | 5.54 | 5.35 | 5.35 | 5.61 | 5.27 | 162,322 |
| November 11, 2025 | 5.49 | 5.56 | 5.56 | 5.79 | 5.49 | 113,130 |
| November 10, 2025 | 5.2 | 5.53 | 5.53 | 5.73 | 5.11 | 150,200 |
| November 07, 2025 | 4.94 | 5.17 | 5.17 | 5.32 | 4.91 | 163,800 |
| November 06, 2025 | 5.51 | 5 | 5 | 5.51 | 4.85 | 123,019 |
| November 05, 2025 | 5.08 | 5.51 | 5.51 | 5.57 | 5.05 | 203,900 |
| November 04, 2025 | 5.57 | 5.67 | 5.67 | 5.77 | 5.41 | 170,500 |
| November 03, 2025 | 5.21 | 5.57 | 5.57 | 5.66 | 5.1 | 169,550 |
| October 31, 2025 | 5 | 5.25 | 5.25 | 5.37 | 4.98 | 136,654 |
| October 30, 2025 | 5.06 | 5 | 5 | 5.1 | 4.93 | 60,000 |
| October 29, 2025 | 5.03 | 5.06 | 5.06 | 5.31 | 4.9 | 123,320 |
| October 28, 2025 | 5.06 | 5.03 | 5.03 | 5.1 | 4.83 | 100,127 |
| October 27, 2025 | 5.5 | 5.04 | 5.04 | 5.5 | 5.02 | 82,000 |
| October 24, 2025 | 5.14 | 5.43 | 5.43 | 5.45 | 5.06 | 115,600 |
| October 23, 2025 | 5 | 5.12 | 5.12 | 5.17 | 4.84 | 98,923 |
| October 22, 2025 | 5.2 | 4.98 | 4.98 | 5.2 | 4.95 | 56,800 |
| October 21, 2025 | 5.11 | 5.21 | 5.21 | 5.22 | 5.03 | 71,853 |
| October 20, 2025 | 5.15 | 5.13 | 5.13 | 5.31 | 5.06 | 63,408 |
| October 17, 2025 | 5.35 | 5.13 | 5.13 | 5.39 | 5.12 | 70,200 |
| October 16, 2025 | 5.4 | 5.35 | 5.35 | 5.8 | 5.3 | 128,416 |
| October 15, 2025 | 5.32 | 5.3 | 5.3 | 5.45 | 5.24 | 33,548 |
| October 14, 2025 | 5.29 | 5.26 | 5.26 | 5.4 | 5.2 | 51,000 |
| October 13, 2025 | 5.31 | 5.36 | 5.36 | 5.42 | 5.26 | 55,522 |
| October 10, 2025 | 5.59 | 5.31 | 5.31 | 5.59 | 5.31 | 66,700 |
| October 09, 2025 | 5.66 | 5.59 | 5.59 | 5.67 | 5.51 | 47,949 |
| October 08, 2025 | 5.61 | 5.66 | 5.66 | 5.73 | 5.42 | 88,811 |
| October 07, 2025 | 5.81 | 5.56 | 5.56 | 5.81 | 5.52 | 35,000 |
| October 06, 2025 | 5.89 | 5.74 | 5.74 | 5.92 | 5.65 | 37,601 |
| October 03, 2025 | 5.9 | 5.89 | 5.89 | 6 | 5.85 | 26,631 |
| October 02, 2025 | 5.81 | 5.87 | 5.87 | 5.98 | 5.6 | 41,318 |
| October 01, 2025 | 6.1 | 5.81 | 5.81 | 6.1 | 5.8 | 52,000 |