8.76
+0.055(+0.63%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 8.66 | 8.71 | 8.71 | 8.74 | 8.66 | 205,615 |
| December 02, 2025 | 8.64 | 8.66 | 8.66 | 8.68 | 8.62 | 147,900 |
| December 01, 2025 | 8.68 | 8.66 | 8.66 | 8.73 | 8.63 | 407,848 |
| November 28, 2025 | 8.77 | 8.75 | 8.75 | 8.79 | 8.7 | 132,201 |
| November 26, 2025 | 8.76 | 8.73 | 8.73 | 8.81 | 8.72 | 186,032 |
| November 25, 2025 | 8.74 | 8.76 | 8.76 | 8.81 | 8.72 | 220,937 |
| November 24, 2025 | 8.74 | 8.76 | 8.76 | 8.78 | 8.71 | 227,300 |
| November 21, 2025 | 8.77 | 8.7 | 8.7 | 8.81 | 8.7 | 132,405 |
| November 20, 2025 | 8.87 | 8.81 | 8.81 | 8.87 | 8.76 | 182,400 |
| November 19, 2025 | 8.9 | 8.84 | 8.84 | 8.9 | 8.78 | 131,100 |
| November 18, 2025 | 8.96 | 8.92 | 8.92 | 8.96 | 8.9 | 94,616 |
| November 17, 2025 | 8.96 | 8.97 | 8.97 | 9.02 | 8.95 | 60,003 |
| November 14, 2025 | 9.09 | 9.01 | 8.95 | 9.09 | 8.97 | 64,900 |
| November 13, 2025 | 9.05 | 9.02 | 9.02 | 9.05 | 9.01 | 85,752 |
| November 12, 2025 | 9.07 | 9.03 | 9.03 | 9.08 | 9.01 | 148,500 |
| November 11, 2025 | 9.04 | 9.07 | 9.07 | 9.07 | 8.99 | 63,300 |
| November 10, 2025 | 9 | 8.98 | 8.98 | 9.07 | 8.97 | 63,516 |
| November 07, 2025 | 8.96 | 9 | 9 | 9.02 | 8.92 | 72,700 |
| November 06, 2025 | 8.99 | 8.96 | 8.96 | 8.99 | 8.93 | 63,500 |
| November 05, 2025 | 9 | 8.94 | 8.94 | 9.05 | 8.91 | 168,300 |
| November 04, 2025 | 8.96 | 8.98 | 8.98 | 8.98 | 8.9 | 142,110 |
| November 03, 2025 | 9.01 | 8.93 | 8.93 | 9.01 | 8.9 | 185,300 |
| October 31, 2025 | 8.92 | 9.01 | 9.01 | 9.06 | 8.88 | 179,800 |
| October 30, 2025 | 8.88 | 8.92 | 8.92 | 8.92 | 8.81 | 153,900 |
| October 29, 2025 | 8.91 | 8.91 | 8.91 | 8.96 | 8.88 | 122,523 |
| October 28, 2025 | 8.9 | 8.93 | 8.93 | 8.94 | 8.9 | 143,434 |
| October 27, 2025 | 8.89 | 8.89 | 8.89 | 8.92 | 8.87 | 113,300 |
| October 24, 2025 | 8.88 | 8.89 | 8.89 | 8.9 | 8.83 | 94,315 |
| October 23, 2025 | 8.85 | 8.88 | 8.88 | 8.88 | 8.81 | 84,900 |
| October 22, 2025 | 8.91 | 8.86 | 8.86 | 8.91 | 8.81 | 123,100 |
| October 21, 2025 | 8.88 | 8.92 | 8.92 | 8.92 | 8.86 | 169,000 |
| October 20, 2025 | 8.81 | 8.84 | 8.84 | 8.86 | 8.77 | 102,400 |
| October 17, 2025 | 8.86 | 8.8 | 8.8 | 8.86 | 8.72 | 200,941 |
| October 16, 2025 | 8.9 | 8.84 | 8.84 | 8.9 | 8.8 | 115,800 |
| October 15, 2025 | 8.9 | 8.91 | 8.91 | 8.93 | 8.84 | 133,659 |
| October 14, 2025 | 8.88 | 8.9 | 8.9 | 8.91 | 8.84 | 184,200 |
| October 13, 2025 | 8.83 | 8.88 | 8.88 | 8.88 | 8.8 | 90,800 |
| October 10, 2025 | 8.8 | 8.78 | 8.78 | 8.84 | 8.76 | 138,239 |
| October 09, 2025 | 8.71 | 8.8 | 8.8 | 8.81 | 8.71 | 224,209 |
| October 08, 2025 | 8.74 | 8.7 | 8.7 | 8.75 | 8.67 | 322,615 |
| October 07, 2025 | 8.75 | 8.7 | 8.7 | 8.82 | 8.67 | 154,928 |
| October 06, 2025 | 8.8 | 8.71 | 8.71 | 8.81 | 8.66 | 143,700 |
| October 03, 2025 | 8.86 | 8.8 | 8.8 | 8.86 | 8.77 | 114,440 |
| October 02, 2025 | 8.86 | 8.85 | 8.85 | 8.87 | 8.82 | 77,000 |
| October 01, 2025 | 8.88 | 8.82 | 8.82 | 8.88 | 8.79 | 180,337 |
| September 30, 2025 | 8.81 | 8.77 | 8.77 | 8.81 | 8.76 | 207,000 |
| September 29, 2025 | 8.76 | 8.76 | 8.76 | 8.77 | 8.71 | 128,200 |
| September 26, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.66 | 78,700 |
| September 25, 2025 | 8.7 | 8.72 | 8.72 | 8.72 | 8.64 | 86,721 |
| September 24, 2025 | 8.76 | 8.69 | 8.69 | 8.76 | 8.64 | 113,710 |
| September 23, 2025 | 8.76 | 8.75 | 8.75 | 8.76 | 8.7 | 126,708 |
| September 22, 2025 | 8.73 | 8.71 | 8.71 | 8.78 | 8.71 | 178,600 |
| September 19, 2025 | 8.78 | 8.77 | 8.77 | 8.78 | 8.75 | 126,115 |
| September 18, 2025 | 8.77 | 8.78 | 8.78 | 8.78 | 8.73 | 98,400 |
| September 17, 2025 | 8.79 | 8.78 | 8.78 | 8.81 | 8.75 | 109,200 |
| September 16, 2025 | 8.75 | 8.74 | 8.74 | 8.78 | 8.62 | 93,326 |
| September 15, 2025 | 8.74 | 8.82 | 8.76 | 8.82 | 8.74 | 159,743 |
| September 12, 2025 | 8.7 | 8.72 | 8.66 | 8.74 | 8.67 | 182,910 |
| September 11, 2025 | 8.65 | 8.71 | 8.65 | 8.71 | 8.63 | 190,132 |
| September 10, 2025 | 8.65 | 8.62 | 8.57 | 8.65 | 8.61 | 199,508 |