8.35
+0.10875(+1.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.49 | 8.35 | 8.35 | 8.49 | 8.35 | 18,976 |
| December 03, 2025 | 8.23 | 8.24 | 8.24 | 8.24 | 8.21 | 24,743 |
| December 02, 2025 | 8.27 | 8.26 | 8.26 | 8.28 | 8.26 | 11,188 |
| December 01, 2025 | 8.24 | 8.26 | 8.26 | 8.28 | 8.24 | 95,489 |
| November 28, 2025 | 8.32 | 8.29 | 8.29 | 8.32 | 8.27 | 29,817 |
| November 27, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 8,526 |
| November 26, 2025 | 8.3 | 8.34 | 8.34 | 8.34 | 8.29 | 8,443 |
| November 25, 2025 | 8.14 | 8.23 | 8.23 | 8.23 | 8.13 | 121,992 |
| November 24, 2025 | 8.22 | 8.23 | 8.23 | 8.23 | 8.22 | 43 |
| November 21, 2025 | 8.1 | 8.17 | 8.17 | 8.18 | 8.1 | 113,207 |
| November 20, 2025 | 8.1 | 8.08 | 8.08 | 8.1 | 8.07 | 91,112 |
| November 19, 2025 | 8.06 | 8.03 | 8.03 | 8.1 | 8.03 | 32,178 |
| November 18, 2025 | 8.05 | 8.06 | 8.06 | 8.08 | 8.03 | 122,001 |
| November 17, 2025 | 8.35 | 8.29 | 8.29 | 8.35 | 8.29 | 7,012 |
| November 14, 2025 | 8.4 | 8.37 | 8.37 | 8.4 | 8.3 | 39,674 |
| November 13, 2025 | 8.35 | 8.29 | 8.29 | 8.35 | 8.29 | 18,374 |
| November 12, 2025 | 8.4 | 8.41 | 8.41 | 8.41 | 8.38 | 20,028 |
| November 11, 2025 | 8.3 | 8.37 | 8.37 | 8.37 | 8.29 | 190,341 |
| November 10, 2025 | 8.27 | 8.24 | 8.24 | 8.27 | 8.24 | 2,409 |
| November 07, 2025 | 8.24 | 8.17 | 8.17 | 8.24 | 8.17 | 9,049 |
| November 06, 2025 | 8.2 | 8.17 | 8.17 | 8.23 | 8.16 | 6,944 |
| November 05, 2025 | 8.13 | 8.11 | 8.11 | 8.13 | 8.11 | 6,458 |
| November 04, 2025 | 8.18 | 8.18 | 8.18 | 8.2 | 8.15 | 133,842 |
| November 03, 2025 | 8.23 | 8.2 | 8.2 | 8.24 | 8.2 | 23,344 |
| October 31, 2025 | 8.26 | 8.22 | 8.22 | 8.26 | 8.22 | 14,897 |
| October 30, 2025 | 8.23 | 8.24 | 8.24 | 8.24 | 8.23 | 2,861 |
| October 29, 2025 | 8.19 | 8.23 | 8.23 | 8.23 | 8.18 | 264,667 |
| October 28, 2025 | 8.23 | 8.26 | 8.26 | 8.26 | 8.23 | 3 |
| October 27, 2025 | 8.25 | 8.22 | 8.22 | 8.26 | 8.22 | 7,957 |
| October 24, 2025 | 8.14 | 8.15 | 8.15 | 8.15 | 8.14 | 151 |
| October 23, 2025 | 8.16 | 8.15 | 8.15 | 8.16 | 8.15 | 300 |
| October 22, 2025 | 8.2 | 8.14 | 8.14 | 8.2 | 8.14 | 14,503 |
| October 21, 2025 | 8.13 | 8.19 | 8.19 | 8.19 | 8.13 | 26,988 |
| October 20, 2025 | 8.24 | 8.27 | 8.27 | 8.27 | 8.22 | 602 |
| October 17, 2025 | 8.02 | 8.08 | 8.08 | 8.08 | 8.02 | 37 |
| October 16, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 2 |
| October 15, 2025 | 8.04 | 8.06 | 8.06 | 8.06 | 8.04 | 139,699 |
| October 14, 2025 | 7.86 | 7.95 | 7.95 | 7.95 | 7.84 | 27,918 |
| October 13, 2025 | 7.95 | 7.89 | 7.89 | 7.95 | 7.85 | 1,623 |
| October 10, 2025 | 7.96 | 7.86 | 7.86 | 7.96 | 7.86 | 78,995 |
| October 09, 2025 | 8.15 | 8.12 | 8.12 | 8.15 | 8.12 | 17,908 |
| October 08, 2025 | 8.15 | 8.13 | 8.13 | 8.15 | 8.13 | 470 |
| October 07, 2025 | 8.18 | 8.17 | 8.17 | 8.21 | 8.17 | 47,401 |
| October 06, 2025 | 8.28 | 8.33 | 8.33 | 8.33 | 8.24 | 5,472 |
| October 03, 2025 | 8.07 | 8.14 | 8.14 | 8.14 | 8.07 | 7,834 |
| October 02, 2025 | 7.97 | 7.94 | 7.94 | 7.99 | 7.93 | 25,137 |
| October 01, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 5 |
| September 30, 2025 | 8 | 7.92 | 7.92 | 8.01 | 7.92 | 26,580 |
| September 29, 2025 | 8.02 | 7.99 | 7.99 | 8.02 | 7.96 | 23,814 |
| September 26, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 7.96 | 7,306 |
| September 25, 2025 | 7.99 | 8 | 8 | 8 | 7.99 | 8,840 |
| September 24, 2025 | 8.07 | 8.05 | 8.05 | 8.07 | 8.05 | 73,618 |
| September 23, 2025 | 8.1 | 8.1 | 8.1 | 8.11 | 8.09 | 35,962 |
| September 22, 2025 | 8.08 | 8.07 | 8.07 | 8.08 | 8.06 | 30,780 |
| September 19, 2025 | 8.11 | 8.06 | 8.06 | 8.11 | 8.02 | 49 |
| September 18, 2025 | 8.2 | 8.21 | 8.21 | 8.21 | 8.17 | 110,252 |
| September 17, 2025 | 8.15 | 8.17 | 8.17 | 8.19 | 8.14 | 29,509 |
| September 16, 2025 | 8.18 | 8.13 | 8.13 | 8.18 | 8.13 | 5,675 |
| September 15, 2025 | 8.2 | 8.13 | 8.13 | 8.2 | 8.13 | 25 |
| September 12, 2025 | 8.13 | 8.08 | 8.08 | 8.13 | 8.08 | 7,285 |