8.09
+0.09(+1.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 8.03 | 8.09 | 8.09 | 8.12 | 7.92 | 792,312 |
| January 12, 2026 | 8 | 8 | 8 | 8.08 | 7.88 | 854,600 |
| January 09, 2026 | 7.78 | 7.96 | 7.96 | 7.96 | 7.72 | 809,700 |
| January 08, 2026 | 7.51 | 7.75 | 7.75 | 7.83 | 7.51 | 755,115 |
| January 07, 2026 | 7.81 | 7.61 | 7.61 | 7.86 | 7.47 | 1.01M |
| January 06, 2026 | 7.53 | 7.87 | 7.87 | 7.93 | 7.52 | 2.05M |
| January 05, 2026 | 7.33 | 7.57 | 7.57 | 7.6 | 7.33 | 1.19M |
| January 02, 2026 | 7.26 | 7.33 | 7.33 | 7.39 | 7.2 | 1.05M |
| December 31, 2025 | 7.18 | 7.2 | 7.2 | 7.23 | 7.08 | 852,807 |
| December 30, 2025 | 7.23 | 7.22 | 7.22 | 7.28 | 7.2 | 969,966 |
| December 29, 2025 | 7.07 | 7.15 | 7.15 | 7.23 | 7.07 | 808,104 |
| December 26, 2025 | 7.21 | 7.2 | 7.2 | 7.21 | 7.11 | 541,401 |
| December 24, 2025 | 7.12 | 7.16 | 7.16 | 7.18 | 7.09 | 346,000 |
| December 23, 2025 | 7.18 | 7.14 | 7.14 | 7.24 | 7.14 | 1.03M |
| December 22, 2025 | 7.2 | 7.15 | 7.15 | 7.33 | 7.13 | 1.49M |
| December 19, 2025 | 7.09 | 7.17 | 7.17 | 7.26 | 7.09 | 5.08M |
| December 18, 2025 | 7.16 | 7.17 | 7.17 | 7.38 | 7.13 | 1.36M |
| December 17, 2025 | 6.99 | 7.16 | 7.16 | 7.2 | 6.98 | 1.13M |
| December 16, 2025 | 7.02 | 6.97 | 6.97 | 7.12 | 6.92 | 1.07M |
| December 15, 2025 | 7.29 | 7.01 | 7.01 | 7.3 | 6.97 | 1.18M |
| December 12, 2025 | 7.32 | 7.27 | 7.27 | 7.42 | 7.19 | 1.18M |
| December 11, 2025 | 7.05 | 7.3 | 7.3 | 7.31 | 7.05 | 1.14M |
| December 10, 2025 | 6.97 | 7.09 | 7.09 | 7.1 | 6.9 | 2.48M |
| December 09, 2025 | 6.76 | 6.98 | 6.98 | 7.01 | 6.75 | 946,054 |
| December 08, 2025 | 6.83 | 6.85 | 6.85 | 6.91 | 6.77 | 1.08M |
| December 05, 2025 | 6.75 | 6.8 | 6.8 | 6.92 | 6.73 | 1.1M |
| December 04, 2025 | 6.82 | 6.76 | 6.76 | 6.86 | 6.73 | 708,766 |
| December 03, 2025 | 6.52 | 6.88 | 6.88 | 6.9 | 6.52 | 1.21M |
| December 02, 2025 | 6.45 | 6.53 | 6.53 | 6.56 | 6.45 | 1.1M |
| December 01, 2025 | 6.52 | 6.44 | 6.44 | 6.63 | 6.44 | 1.02M |
| November 28, 2025 | 6.49 | 6.52 | 6.52 | 6.54 | 6.46 | 618,042 |
| November 26, 2025 | 6.48 | 6.48 | 6.48 | 6.6 | 6.48 | 1.41M |
| November 25, 2025 | 6.31 | 6.49 | 6.49 | 6.49 | 6.3 | 1.11M |
| November 24, 2025 | 6.42 | 6.29 | 6.29 | 6.43 | 6.24 | 1.87M |
| November 21, 2025 | 6.29 | 6.49 | 6.49 | 6.89 | 6.25 | 3.14M |
| November 20, 2025 | 6.44 | 6.32 | 6.32 | 6.5 | 6.31 | 1.51M |
| November 19, 2025 | 6.33 | 6.37 | 6.37 | 6.44 | 6.28 | 1.29M |
| November 18, 2025 | 6.32 | 6.37 | 6.37 | 6.41 | 6.25 | 1.13M |
| November 17, 2025 | 6.64 | 6.41 | 6.41 | 6.68 | 6.4 | 1.28M |
| November 14, 2025 | 6.68 | 6.75 | 6.63 | 6.77 | 6.59 | 1.27M |
| November 13, 2025 | 6.93 | 6.76 | 6.64 | 7.04 | 6.69 | 1.2M |
| November 12, 2025 | 6.81 | 6.89 | 6.77 | 6.95 | 6.81 | 1.27M |
| November 11, 2025 | 6.91 | 6.81 | 6.69 | 6.92 | 6.81 | 992,005 |
| November 10, 2025 | 6.89 | 6.88 | 6.76 | 6.94 | 6.73 | 1.72M |
| November 07, 2025 | 6.63 | 6.77 | 6.77 | 6.9 | 6.57 | 2.47M |
| November 06, 2025 | 6.93 | 6.64 | 6.64 | 7.01 | 6.62 | 1.79M |
| November 05, 2025 | 6.89 | 6.95 | 6.95 | 7.1 | 6.82 | 1.17M |
| November 04, 2025 | 7.93 | 6.83 | 6.83 | 8.07 | 6.77 | 3.01M |
| November 03, 2025 | 8.02 | 8.24 | 8.24 | 8.29 | 7.87 | 2.04M |
| October 31, 2025 | 7.83 | 8.01 | 8.01 | 8.05 | 7.77 | 863,700 |
| October 30, 2025 | 7.86 | 7.8 | 7.8 | 7.92 | 7.72 | 968,300 |
| October 29, 2025 | 7.99 | 7.95 | 7.95 | 8.11 | 7.88 | 999,846 |
| October 28, 2025 | 7.82 | 7.99 | 7.99 | 8 | 7.78 | 689,200 |
| October 27, 2025 | 7.95 | 7.87 | 7.87 | 8.01 | 7.86 | 893,700 |
| October 24, 2025 | 8 | 7.96 | 7.96 | 8.06 | 7.95 | 375,104 |
| October 23, 2025 | 7.99 | 7.99 | 7.99 | 8.09 | 7.94 | 703,132 |
| October 22, 2025 | 8.07 | 7.97 | 7.97 | 8.14 | 7.84 | 849,500 |
| October 21, 2025 | 8.23 | 8.14 | 8.14 | 8.23 | 8.02 | 893,920 |
| October 20, 2025 | 8.14 | 8.34 | 8.34 | 8.36 | 8.11 | 726,903 |
| October 17, 2025 | 8.07 | 8.04 | 8.04 | 8.18 | 8.02 | 641,613 |