8.15
-0.1(-1.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 8.23 | 8.15 | 8.15 | 8.26 | 8.1 | 178,311 |
| January 12, 2026 | 8.28 | 8.25 | 8.25 | 8.44 | 8.23 | 244,100 |
| January 09, 2026 | 8 | 8.28 | 8.28 | 8.41 | 7.94 | 486,700 |
| January 08, 2026 | 7.96 | 8 | 8 | 8.04 | 7.9 | 309,652 |
| January 07, 2026 | 8.04 | 8.03 | 8.03 | 8.09 | 7.95 | 215,104 |
| January 06, 2026 | 8.06 | 8.04 | 8.04 | 8.25 | 7.97 | 401,944 |
| January 05, 2026 | 8.08 | 8.13 | 8.13 | 8.23 | 8 | 348,100 |
| January 02, 2026 | 8.02 | 8.1 | 8.1 | 8.18 | 8.01 | 268,437 |
| December 31, 2025 | 8.13 | 8.01 | 8.01 | 8.13 | 7.93 | 325,126 |
| December 30, 2025 | 8.4 | 8.11 | 8.11 | 8.43 | 8.09 | 310,745 |
| December 29, 2025 | 8.43 | 8.4 | 8.4 | 8.46 | 8.33 | 237,244 |
| December 26, 2025 | 8.42 | 8.48 | 8.48 | 8.5 | 8.32 | 171,800 |
| December 24, 2025 | 8.34 | 8.42 | 8.42 | 8.48 | 8.26 | 102,100 |
| December 23, 2025 | 8.2 | 8.33 | 8.33 | 8.34 | 8.15 | 185,500 |
| December 22, 2025 | 8.14 | 8.22 | 8.22 | 8.31 | 8.1 | 285,700 |
| December 19, 2025 | 8.4 | 8.09 | 8.09 | 8.54 | 8.07 | 321,500 |
| December 18, 2025 | 8.44 | 8.33 | 8.33 | 8.49 | 8.27 | 264,017 |
| December 17, 2025 | 8.51 | 8.37 | 8.37 | 8.64 | 8.33 | 222,907 |
| December 16, 2025 | 8.59 | 8.52 | 8.52 | 8.64 | 8.47 | 259,042 |
| December 15, 2025 | 8.61 | 8.58 | 8.58 | 8.64 | 8.44 | 304,900 |
| December 12, 2025 | 8.79 | 8.57 | 8.57 | 8.88 | 8.5 | 308,500 |
| December 11, 2025 | 8.68 | 8.75 | 8.75 | 8.95 | 8.68 | 387,600 |
| December 10, 2025 | 8.59 | 8.67 | 8.67 | 8.72 | 8.54 | 559,900 |
| December 09, 2025 | 8.44 | 8.6 | 8.6 | 8.66 | 8.28 | 325,000 |
| December 08, 2025 | 8.2 | 8.44 | 8.44 | 8.47 | 8.15 | 384,435 |
| December 05, 2025 | 8.11 | 8.24 | 8.24 | 8.35 | 7.93 | 564,700 |
| December 04, 2025 | 7.72 | 7.77 | 7.77 | 7.91 | 7.57 | 311,344 |
| December 03, 2025 | 8 | 7.76 | 7.76 | 8.12 | 7.75 | 641,629 |
| December 02, 2025 | 7.94 | 7.75 | 7.75 | 7.94 | 7.66 | 525,100 |
| December 01, 2025 | 7.72 | 7.93 | 7.93 | 7.96 | 7.43 | 709,403 |
| November 28, 2025 | 7.72 | 7.8 | 7.8 | 7.9 | 7.62 | 411,900 |
| November 26, 2025 | 7.48 | 7.68 | 7.68 | 7.69 | 7.4 | 357,101 |
| November 25, 2025 | 7.26 | 7.52 | 7.52 | 7.57 | 7.16 | 434,010 |
| November 24, 2025 | 7 | 7.23 | 7.23 | 7.28 | 6.83 | 446,800 |
| November 21, 2025 | 6.9 | 7 | 7 | 7.11 | 6.77 | 402,900 |
| November 20, 2025 | 7.12 | 6.91 | 6.91 | 7.22 | 6.87 | 913,800 |
| November 19, 2025 | 6.52 | 6.71 | 6.71 | 6.74 | 6.35 | 453,000 |
| November 18, 2025 | 6.34 | 6.49 | 6.49 | 6.72 | 6.27 | 506,900 |
| November 17, 2025 | 6.36 | 6.38 | 6.38 | 7.03 | 6.22 | 999,700 |
| November 14, 2025 | 6.15 | 6.29 | 6.29 | 6.32 | 6.1 | 353,823 |
| November 13, 2025 | 6.34 | 6.22 | 6.22 | 6.35 | 6.1 | 448,675 |
| November 12, 2025 | 6.5 | 6.36 | 6.36 | 6.57 | 6.2 | 428,400 |
| November 11, 2025 | 6.78 | 6.53 | 6.53 | 6.78 | 6.49 | 584,100 |
| November 10, 2025 | 6.47 | 6.67 | 6.67 | 6.75 | 6.24 | 586,036 |
| November 07, 2025 | 6.46 | 6.41 | 6.41 | 6.46 | 5.97 | 1.35M |
| November 06, 2025 | 8 | 6.52 | 6.52 | 8.19 | 6.51 | 722,751 |
| November 05, 2025 | 7.41 | 7.72 | 7.72 | 7.72 | 7.35 | 399,704 |
| November 04, 2025 | 7.72 | 7.39 | 7.39 | 7.84 | 7.35 | 334,300 |
| November 03, 2025 | 7.72 | 7.78 | 7.78 | 7.84 | 7.49 | 424,218 |
| October 31, 2025 | 7.56 | 7.69 | 7.69 | 7.84 | 7.45 | 771,412 |
| October 30, 2025 | 7.3 | 7.62 | 7.62 | 7.65 | 7.24 | 629,434 |
| October 29, 2025 | 7.15 | 7.35 | 7.35 | 7.75 | 7.15 | 743,926 |
| October 28, 2025 | 7.26 | 7.12 | 7.12 | 7.27 | 7.09 | 208,800 |
| October 27, 2025 | 7.5 | 7.24 | 7.24 | 7.58 | 7.2 | 307,104 |
| October 24, 2025 | 7.21 | 7.48 | 7.48 | 7.56 | 7.18 | 366,640 |
| October 23, 2025 | 7.25 | 7.22 | 7.22 | 7.38 | 7.16 | 254,300 |
| October 22, 2025 | 7.35 | 7.26 | 7.26 | 7.38 | 7.16 | 354,505 |
| October 21, 2025 | 7.16 | 7.33 | 7.33 | 7.39 | 7.09 | 247,831 |
| October 20, 2025 | 7.01 | 7.16 | 7.16 | 7.18 | 7 | 326,838 |
| October 17, 2025 | 7.02 | 7 | 7 | 7.09 | 6.95 | 335,800 |