8.22
-0.4(-4.64%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 8.39 | 8.22 | 8.22 | 8.39 | 7.87 | 526,134 |
| December 23, 2025 | 8.85 | 8.62 | 8.62 | 9 | 8.4 | 664,823 |
| December 22, 2025 | 8.24 | 9.06 | 9.06 | 9.53 | 8.24 | 1.46M |
| December 19, 2025 | 7.35 | 7.88 | 7.88 | 8.16 | 7.33 | 1.26M |
| December 18, 2025 | 7.38 | 7.3 | 7.3 | 7.64 | 7.16 | 1.4M |
| December 17, 2025 | 7.1 | 7.02 | 7.02 | 7.57 | 6.6 | 4.11M |
| December 16, 2025 | 9 | 9.27 | 9.27 | 9.43 | 9 | 410,747 |
| December 15, 2025 | 9.82 | 9.08 | 9.08 | 9.94 | 9 | 393,953 |
| December 12, 2025 | 10.12 | 9.63 | 9.63 | 10.19 | 9.22 | 562,700 |
| December 11, 2025 | 9.7 | 9.96 | 9.96 | 9.96 | 9.37 | 423,946 |
| December 10, 2025 | 9.3 | 9.58 | 9.58 | 10 | 9.07 | 609,642 |
| December 09, 2025 | 9.12 | 9.35 | 9.35 | 9.41 | 9.05 | 249,190 |
| December 08, 2025 | 9.18 | 9.18 | 9.18 | 9.32 | 8.93 | 492,645 |
| December 05, 2025 | 8.99 | 8.97 | 8.97 | 9.18 | 8.77 | 326,129 |
| December 04, 2025 | 8.39 | 9.05 | 9.05 | 9.23 | 8.36 | 423,546 |
| December 03, 2025 | 7.9 | 8.41 | 8.41 | 8.43 | 7.85 | 258,800 |
| December 02, 2025 | 8 | 7.85 | 7.85 | 8.21 | 7.81 | 348,400 |
| December 01, 2025 | 8.01 | 7.88 | 7.88 | 8.1 | 7.76 | 472,600 |
| November 28, 2025 | 8.23 | 8.19 | 8.19 | 8.37 | 8.07 | 240,104 |
| November 26, 2025 | 8.09 | 8.19 | 8.19 | 8.38 | 8.01 | 345,828 |
| November 25, 2025 | 7.94 | 8.04 | 8.04 | 8.2 | 7.82 | 305,100 |
| November 24, 2025 | 7.79 | 7.94 | 7.94 | 7.99 | 7.51 | 464,328 |
| November 21, 2025 | 7.63 | 7.69 | 7.69 | 7.86 | 7.26 | 666,400 |
| November 20, 2025 | 8.41 | 7.65 | 7.65 | 8.56 | 7.63 | 569,755 |
| November 19, 2025 | 7.91 | 8.06 | 8.06 | 8.42 | 7.86 | 619,837 |
| November 18, 2025 | 7.31 | 7.84 | 7.84 | 7.93 | 7.28 | 623,900 |
| November 17, 2025 | 7.37 | 7.32 | 7.32 | 7.49 | 7.2 | 631,035 |
| November 14, 2025 | 7.37 | 7.52 | 7.52 | 7.68 | 7.31 | 572,603 |
| November 13, 2025 | 8.1 | 7.67 | 7.67 | 8.27 | 7.6 | 798,553 |
| November 12, 2025 | 8.29 | 8.23 | 8.23 | 8.54 | 8.1 | 622,725 |
| November 11, 2025 | 8.5 | 8.41 | 8.41 | 8.6 | 8.29 | 643,200 |
| November 10, 2025 | 9.21 | 8.56 | 8.56 | 9.22 | 8.5 | 507,826 |
| November 07, 2025 | 8.56 | 8.89 | 8.89 | 9.12 | 8.4 | 606,898 |
| November 06, 2025 | 9.06 | 8.75 | 8.75 | 9.08 | 8.66 | 576,149 |
| November 05, 2025 | 8.97 | 9.04 | 9.04 | 9.31 | 8.79 | 758,500 |
| November 04, 2025 | 10.63 | 8.79 | 8.79 | 10.85 | 8.74 | 1.78M |
| November 03, 2025 | 10.95 | 11.16 | 11.16 | 11.21 | 10.58 | 366,291 |
| October 31, 2025 | 10.45 | 10.88 | 10.88 | 10.95 | 10.36 | 367,157 |
| October 30, 2025 | 10.58 | 10.42 | 10.42 | 10.73 | 10.3 | 258,200 |
| October 29, 2025 | 11.22 | 10.66 | 10.66 | 11.3 | 10.63 | 298,951 |
| October 28, 2025 | 11.57 | 11.26 | 11.26 | 11.62 | 11.17 | 355,943 |
| October 27, 2025 | 12.11 | 11.67 | 11.67 | 12.15 | 11.64 | 279,938 |
| October 24, 2025 | 11.37 | 11.56 | 11.56 | 11.69 | 11.33 | 297,900 |
| October 23, 2025 | 11.1 | 11.03 | 11.03 | 11.4 | 11.02 | 292,472 |
| October 22, 2025 | 11.65 | 11.08 | 11.08 | 11.76 | 10.83 | 462,753 |
| October 21, 2025 | 12.13 | 11.89 | 11.89 | 12.31 | 11.66 | 449,100 |
| October 20, 2025 | 12.14 | 12.19 | 12.19 | 12.64 | 12.02 | 345,344 |
| October 17, 2025 | 11.86 | 11.91 | 11.91 | 12.02 | 11.47 | 532,905 |
| October 16, 2025 | 13.6 | 11.97 | 11.97 | 13.65 | 11.97 | 456,045 |
| October 15, 2025 | 13.44 | 13.68 | 13.68 | 13.73 | 13.22 | 341,400 |
| October 14, 2025 | 12.15 | 13.24 | 13.24 | 13.63 | 11.66 | 549,912 |
| October 13, 2025 | 12.46 | 12.78 | 12.78 | 12.99 | 12.46 | 357,949 |
| October 10, 2025 | 14.07 | 12.19 | 12.19 | 14.28 | 12.15 | 546,400 |
| October 09, 2025 | 14.05 | 13.99 | 13.99 | 14.53 | 13.48 | 695,737 |
| October 08, 2025 | 13.79 | 14.05 | 14.05 | 14.19 | 13.35 | 774,918 |
| October 07, 2025 | 13.43 | 13.41 | 13.41 | 13.59 | 12.8 | 621,800 |
| October 06, 2025 | 13.9 | 13.29 | 13.29 | 14.08 | 13.05 | 802,600 |
| October 03, 2025 | 13.24 | 13.73 | 13.73 | 13.79 | 13.12 | 979,421 |
| October 02, 2025 | 11.5 | 13.11 | 13.11 | 13.18 | 11.26 | 858,500 |
| October 01, 2025 | 10.87 | 11.29 | 11.29 | 11.39 | 10.75 | 412,020 |