8.25
+0.0285(+0.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 8.12 | 8.22 | 8.22 | 8.22 | 8.12 | 873 |
| December 02, 2025 | 8.23 | 8.21 | 8.21 | 8.26 | 8.21 | 11,260 |
| December 01, 2025 | 8.35 | 8.29 | 8.29 | 8.35 | 8.29 | 176,134 |
| November 28, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0 |
| November 27, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 1,180 |
| November 26, 2025 | 8.43 | 8.42 | 8.42 | 8.45 | 8.42 | 103 |
| November 25, 2025 | 8.3 | 8.36 | 8.36 | 8.38 | 8.27 | 4,996 |
| November 24, 2025 | 8.2 | 8.31 | 8.31 | 8.31 | 8.2 | 30,293 |
| November 21, 2025 | 7.99 | 8.1 | 8.1 | 8.1 | 7.98 | 42,956 |
| November 20, 2025 | 8.07 | 8.12 | 8.12 | 8.12 | 8.07 | 17,769 |
| November 19, 2025 | 8.09 | 8 | 8 | 8.09 | 8 | 1 |
| November 18, 2025 | 7.98 | 8.04 | 8.04 | 8.04 | 7.98 | 38,696 |
| November 17, 2025 | 8.08 | 8.09 | 8.09 | 8.09 | 8.02 | 30 |
| November 14, 2025 | 7.92 | 8.09 | 8.09 | 8.09 | 7.89 | 260 |
| November 13, 2025 | 7.96 | 7.95 | 7.95 | 8.03 | 7.91 | 25,760 |
| November 12, 2025 | 7.93 | 7.93 | 7.93 | 8 | 7.92 | 11,596 |
| November 11, 2025 | 7.74 | 7.87 | 7.87 | 7.87 | 7.72 | 164 |
| November 10, 2025 | 7.68 | 7.72 | 7.72 | 7.78 | 7.55 | 1,247 |
| November 07, 2025 | 7.69 | 7.58 | 7.58 | 7.69 | 7.58 | 156 |
| November 06, 2025 | 7.69 | 7.66 | 7.66 | 7.75 | 7.66 | 1,825 |
| November 05, 2025 | 7.77 | 7.67 | 7.67 | 7.78 | 7.67 | 5,452 |
| November 04, 2025 | 7.75 | 7.84 | 7.84 | 7.86 | 7.75 | 11,789 |
| November 03, 2025 | 7.83 | 7.75 | 7.75 | 7.83 | 7.75 | 151 |
| October 31, 2025 | 7.84 | 7.81 | 7.81 | 7.84 | 7.78 | 312 |
| October 30, 2025 | 7.84 | 7.91 | 7.91 | 7.92 | 7.84 | 10,732 |
| October 29, 2025 | 7.9 | 7.9 | 7.9 | 7.9 | 7.9 | 0 |
| October 28, 2025 | 7.88 | 7.86 | 7.86 | 7.88 | 7.86 | 7,208 |
| October 27, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0 |
| October 24, 2025 | 7.77 | 7.79 | 7.79 | 7.79 | 7.77 | 22 |
| October 23, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| October 22, 2025 | 7.86 | 7.77 | 7.77 | 7.86 | 7.77 | 364 |
| October 21, 2025 | 7.8 | 7.8 | 7.8 | 7.8 | 7.8 | 0 |
| October 20, 2025 | 7.73 | 7.77 | 7.77 | 7.77 | 7.73 | 300 |
| October 17, 2025 | 7.62 | 7.68 | 7.68 | 7.68 | 7.61 | 160 |
| October 16, 2025 | 7.74 | 7.78 | 7.78 | 7.78 | 7.74 | 37 |
| October 15, 2025 | 7.76 | 7.78 | 7.78 | 7.78 | 7.76 | 96 |
| October 14, 2025 | 7.57 | 7.66 | 7.66 | 7.66 | 7.56 | 187 |
| October 13, 2025 | 7.7 | 7.68 | 7.68 | 7.7 | 7.68 | 153 |
| October 10, 2025 | 7.75 | 7.65 | 7.65 | 7.75 | 7.65 | 134 |
| October 09, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 0 |
| October 08, 2025 | 7.65 | 7.72 | 7.72 | 7.72 | 7.63 | 22 |
| October 07, 2025 | 7.62 | 7.61 | 7.61 | 7.62 | 7.61 | 455 |
| October 06, 2025 | 7.6 | 7.68 | 7.68 | 7.68 | 7.6 | 114 |
| October 03, 2025 | 7.56 | 7.65 | 7.65 | 7.65 | 7.56 | 144 |
| October 02, 2025 | 7.59 | 7.52 | 7.52 | 7.59 | 7.46 | 388 |
| October 01, 2025 | 7.52 | 7.47 | 7.47 | 7.52 | 7.47 | 135 |
| September 30, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0 |
| September 29, 2025 | 7.39 | 7.28 | 7.28 | 7.41 | 7.18 | 534,261 |
| September 26, 2025 | 7.27 | 7.31 | 7.31 | 7.31 | 7.27 | 34 |
| September 25, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0 |
| September 24, 2025 | 7.42 | 7.41 | 7.41 | 7.42 | 7.41 | 300 |
| September 23, 2025 | 7.46 | 7.5 | 7.5 | 7.5 | 7.46 | 25 |
| September 22, 2025 | 7.2 | 7.43 | 7.43 | 7.43 | 7.2 | 54 |
| September 19, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0 |
| September 18, 2025 | 7.45 | 7.45 | 7.45 | 7.49 | 7.45 | 450 |
| September 17, 2025 | 7.38 | 7.42 | 7.42 | 7.42 | 7.38 | 676 |
| September 16, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 0 |
| September 15, 2025 | 7.38 | 7.39 | 7.39 | 7.39 | 7.38 | 18 |
| September 12, 2025 | 7.46 | 7.42 | 7.42 | 7.46 | 7.42 | 8,504 |
| September 11, 2025 | 7.49 | 7.5 | 7.5 | 7.5 | 7.49 | 26 |