8.20
+0.04000023(+0.49%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 8.39 | 8.16 | 8.16 | 8.48 | 7.95 | 129,134 |
| December 24, 2025 | 8.17 | 8.33 | 8.33 | 8.68 | 8 | 121,800 |
| December 23, 2025 | 7.86 | 8.21 | 8.21 | 8.5 | 7.75 | 180,100 |
| December 22, 2025 | 7.86 | 7.91 | 7.91 | 8.32 | 7.81 | 99,757 |
| December 19, 2025 | 8.13 | 7.82 | 7.82 | 8.52 | 7.8 | 266,700 |
| December 18, 2025 | 8.69 | 8.11 | 8.11 | 9.03 | 8 | 287,025 |
| December 17, 2025 | 8.73 | 8.05 | 8.05 | 8.99 | 7.85 | 231,555 |
| December 16, 2025 | 7.42 | 8.6 | 8.6 | 8.92 | 7.23 | 285,512 |
| December 15, 2025 | 7.95 | 7.56 | 7.56 | 8.3 | 7.06 | 282,700 |
| December 12, 2025 | 8.41 | 7.92 | 7.92 | 8.6 | 7.88 | 170,600 |
| December 11, 2025 | 8.27 | 8.3 | 8.3 | 8.6 | 7.88 | 207,354 |
| December 10, 2025 | 8.33 | 8.24 | 8.24 | 8.49 | 7.82 | 135,500 |
| December 09, 2025 | 8.14 | 8.27 | 8.27 | 8.91 | 8.05 | 182,439 |
| December 08, 2025 | 8.82 | 8.11 | 8.11 | 9.5 | 7.9 | 182,600 |
| December 05, 2025 | 8.4 | 8.81 | 8.81 | 9.78 | 7.8 | 318,024 |
| December 04, 2025 | 7.43 | 8.42 | 8.42 | 8.48 | 7.2 | 195,329 |
| December 03, 2025 | 6.68 | 7.48 | 7.48 | 7.6 | 6.57 | 179,096 |
| December 02, 2025 | 7.29 | 6.73 | 6.73 | 7.5 | 6.26 | 361,700 |
| December 01, 2025 | 7.99 | 7.55 | 7.55 | 8.18 | 7.3 | 851,623 |
| November 28, 2025 | 7.3 | 9.1 | 9.1 | 9.82 | 6.92 | 2.62M |
| November 26, 2025 | 5.56 | 6.71 | 6.71 | 6.79 | 5.5 | 1.16M |
| November 25, 2025 | 4.81 | 5.12 | 5.12 | 5.32 | 4.73 | 269,600 |
| November 24, 2025 | 4.41 | 4.72 | 4.72 | 5.18 | 4.4 | 581,878 |
| November 21, 2025 | 4.09 | 4.21 | 4.21 | 4.26 | 3.9 | 53,249 |
| November 20, 2025 | 4.47 | 4.02 | 4.02 | 4.64 | 3.9 | 116,116 |
| November 19, 2025 | 3.85 | 4.48 | 4.48 | 4.55 | 3.85 | 273,280 |
| November 18, 2025 | 3.87 | 3.83 | 3.83 | 3.94 | 3.64 | 83,823 |
| November 17, 2025 | 3.84 | 3.73 | 3.73 | 3.99 | 3.71 | 126,506 |
| November 14, 2025 | 3.79 | 3.93 | 3.93 | 4.01 | 3.73 | 51,400 |
| November 13, 2025 | 3.83 | 3.87 | 3.87 | 4 | 3.68 | 110,000 |
| November 12, 2025 | 3.7 | 3.82 | 3.82 | 3.9 | 3.62 | 49,577 |
| November 11, 2025 | 3.87 | 3.66 | 3.66 | 3.87 | 3.62 | 41,368 |
| November 10, 2025 | 3.55 | 3.87 | 3.87 | 3.99 | 3.55 | 117,470 |
| November 07, 2025 | 3.51 | 3.46 | 3.46 | 3.51 | 3.36 | 72,100 |
| November 06, 2025 | 3.44 | 3.58 | 3.58 | 3.73 | 3.42 | 48,749 |
| November 05, 2025 | 3.44 | 3.45 | 3.45 | 3.55 | 3.35 | 58,600 |
| November 04, 2025 | 3.47 | 3.28 | 3.28 | 3.57 | 3.28 | 70,891 |
| November 03, 2025 | 3.7 | 3.56 | 3.56 | 3.81 | 3.51 | 48,100 |
| October 31, 2025 | 3.49 | 3.61 | 3.61 | 3.68 | 3.47 | 33,095 |
| October 30, 2025 | 3.63 | 3.53 | 3.53 | 3.63 | 3.43 | 44,738 |
| October 29, 2025 | 3.7 | 3.61 | 3.61 | 3.8 | 3.51 | 94,728 |
| October 28, 2025 | 3.77 | 3.62 | 3.62 | 3.77 | 3.6 | 142,912 |
| October 27, 2025 | 3.85 | 3.76 | 3.76 | 3.96 | 3.73 | 109,093 |
| October 24, 2025 | 3.95 | 3.85 | 3.85 | 3.95 | 3.78 | 80,507 |
| October 23, 2025 | 3.9 | 3.95 | 3.95 | 4.1 | 3.73 | 221,363 |
| October 22, 2025 | 4.03 | 3.91 | 3.91 | 4.04 | 3.8 | 195,500 |
| October 21, 2025 | 3.99 | 4.04 | 4.04 | 4.19 | 3.85 | 658,193 |
| October 20, 2025 | 4.17 | 4.48 | 4.48 | 4.54 | 4.14 | 2.67M |
| October 17, 2025 | 4.21 | 4.15 | 4.15 | 4.23 | 3.95 | 68,841 |
| October 16, 2025 | 4.14 | 4.23 | 4.23 | 4.35 | 3.93 | 140,700 |
| October 15, 2025 | 4.05 | 4.1 | 4.1 | 4.15 | 3.97 | 58,213 |
| October 14, 2025 | 4.09 | 4.11 | 4.11 | 4.15 | 3.95 | 66,028 |
| October 13, 2025 | 4.15 | 4.1 | 4.1 | 4.26 | 3.97 | 73,069 |
| October 10, 2025 | 4.27 | 4.14 | 4.14 | 4.36 | 4.1 | 115,616 |
| October 09, 2025 | 4.37 | 4.3 | 4.3 | 4.85 | 4.09 | 191,200 |
| October 08, 2025 | 4.4 | 4.42 | 4.42 | 4.58 | 4.26 | 268,847 |
| October 07, 2025 | 4.66 | 4.61 | 4.61 | 4.73 | 4.46 | 2.21M |
| October 06, 2025 | 4.75 | 4.69 | 4.69 | 4.75 | 4.47 | 58,600 |
| October 03, 2025 | 4.56 | 4.67 | 4.67 | 4.72 | 4.47 | 56,409 |
| October 02, 2025 | 4.5 | 4.54 | 4.54 | 4.55 | 4.31 | 65,043 |