8.54
-0.02(-0.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.55 | 8.54 | 8.54 | 8.56 | 8.29 | 9.25M |
| December 03, 2025 | 8.22 | 8.56 | 8.56 | 8.61 | 8.16 | 7.23M |
| December 02, 2025 | 8.22 | 8.49 | 8.49 | 8.72 | 8.01 | 17.17M |
| December 01, 2025 | 8.27 | 8.23 | 8.23 | 8.36 | 8.17 | 4.94M |
| November 28, 2025 | 8.57 | 8.45 | 8.31 | 8.59 | 8.44 | 3.62M |
| November 26, 2025 | 8.4 | 8.53 | 8.53 | 8.57 | 8.34 | 5.85M |
| November 25, 2025 | 7.93 | 8.43 | 8.43 | 8.45 | 7.93 | 6.62M |
| November 24, 2025 | 8.33 | 7.9 | 7.9 | 8.34 | 7.86 | 10.52M |
| November 21, 2025 | 7.86 | 8.29 | 8.29 | 8.3 | 7.83 | 6.59M |
| November 20, 2025 | 8.1 | 7.87 | 7.87 | 8.18 | 7.85 | 7.38M |
| November 19, 2025 | 8.21 | 8.12 | 8.12 | 8.31 | 8.09 | 5.78M |
| November 18, 2025 | 8.34 | 8.23 | 8.23 | 8.34 | 8.15 | 7.71M |
| November 17, 2025 | 8.65 | 8.4 | 8.4 | 8.65 | 8.34 | 6.56M |
| November 14, 2025 | 8.7 | 8.62 | 8.62 | 8.78 | 8.55 | 6.87M |
| November 13, 2025 | 8.7 | 8.71 | 8.71 | 8.88 | 8.68 | 6.69M |
| November 12, 2025 | 8.85 | 8.73 | 8.73 | 8.95 | 8.59 | 7.91M |
| November 11, 2025 | 8.62 | 8.85 | 8.85 | 8.87 | 8.59 | 7.94M |
| November 10, 2025 | 8.85 | 8.54 | 8.54 | 8.88 | 8.43 | 10.72M |
| November 07, 2025 | 9.8 | 8.97 | 8.97 | 10.12 | 8.51 | 20.33M |
| November 06, 2025 | 9.09 | 8.83 | 8.83 | 9.23 | 8.78 | 12.06M |
| November 05, 2025 | 8.95 | 9.08 | 9.08 | 9.13 | 8.87 | 7.57M |
| November 04, 2025 | 8.45 | 8.89 | 8.89 | 8.91 | 8.43 | 8.94M |
| November 03, 2025 | 8.52 | 8.43 | 8.43 | 8.63 | 8.41 | 6.95M |
| October 31, 2025 | 8.52 | 8.54 | 8.54 | 8.63 | 8.42 | 6.71M |
| October 30, 2025 | 8.5 | 8.51 | 8.51 | 8.66 | 8.39 | 6.98M |
| October 29, 2025 | 8.61 | 8.63 | 8.63 | 8.77 | 8.56 | 6.4M |
| October 28, 2025 | 8.8 | 8.73 | 8.73 | 8.96 | 8.58 | 6.31M |
| October 27, 2025 | 8.97 | 8.93 | 8.93 | 9.04 | 8.89 | 4.89M |
| October 24, 2025 | 9.08 | 8.98 | 8.98 | 9.09 | 8.96 | 3.61M |
| October 23, 2025 | 9.28 | 9.02 | 9.02 | 9.32 | 8.96 | 7.01M |
| October 22, 2025 | 9.3 | 9.22 | 9.22 | 9.41 | 9.07 | 6.95M |
| October 21, 2025 | 8.9 | 9.33 | 9.33 | 9.37 | 8.89 | 7.55M |
| October 20, 2025 | 8.89 | 8.93 | 8.93 | 9.09 | 8.89 | 3.89M |
| October 17, 2025 | 8.84 | 8.88 | 8.88 | 8.91 | 8.78 | 3.85M |
| October 16, 2025 | 8.88 | 8.88 | 8.88 | 8.93 | 8.73 | 4.61M |
| October 15, 2025 | 8.95 | 8.87 | 8.87 | 9.12 | 8.8 | 4.54M |
| October 14, 2025 | 8.61 | 8.92 | 8.92 | 9.03 | 8.55 | 7.44M |
| October 13, 2025 | 8.7 | 8.67 | 8.67 | 8.77 | 8.56 | 6.55M |
| October 10, 2025 | 8.85 | 8.71 | 8.71 | 8.87 | 8.63 | 6.74M |
| October 09, 2025 | 8.96 | 8.83 | 8.83 | 9.01 | 8.82 | 6.12M |
| October 08, 2025 | 9.1 | 8.98 | 8.98 | 9.12 | 8.95 | 6.75M |
| October 07, 2025 | 9.35 | 9.11 | 9.11 | 9.42 | 9.1 | 3.98M |
| October 06, 2025 | 9.55 | 9.33 | 9.33 | 9.55 | 9.31 | 4.79M |
| October 03, 2025 | 9.4 | 9.55 | 9.55 | 9.6 | 9.38 | 3.77M |
| October 02, 2025 | 9.47 | 9.41 | 9.41 | 9.47 | 9.29 | 4.17M |
| October 01, 2025 | 9.16 | 9.46 | 9.46 | 9.47 | 9.16 | 5.32M |
| September 30, 2025 | 9.1 | 9.16 | 9.16 | 9.18 | 9.04 | 7.54M |
| September 29, 2025 | 9.23 | 9.13 | 9.13 | 9.24 | 9.01 | 5.99M |
| September 26, 2025 | 9.17 | 9.21 | 9.21 | 9.25 | 9.04 | 5M |
| September 25, 2025 | 9.1 | 9.16 | 9.16 | 9.17 | 9.05 | 6.59M |
| September 24, 2025 | 9.11 | 9.29 | 9.29 | 9.32 | 9.1 | 4.52M |
| September 23, 2025 | 9.22 | 9.09 | 9.09 | 9.33 | 9.08 | 8.11M |
| September 22, 2025 | 9.31 | 9.31 | 9.31 | 9.46 | 9.27 | 7.39M |
| September 19, 2025 | 9.56 | 9.33 | 9.33 | 9.56 | 9.31 | 29.85M |
| September 18, 2025 | 9.44 | 9.52 | 9.52 | 9.53 | 9.32 | 7.58M |
| September 17, 2025 | 9.56 | 9.47 | 9.47 | 9.78 | 9.46 | 4.91M |
| September 16, 2025 | 9.7 | 9.56 | 9.56 | 9.74 | 9.48 | 5.31M |
| September 15, 2025 | 9.68 | 9.67 | 9.67 | 9.88 | 9.63 | 5.28M |
| September 12, 2025 | 9.9 | 9.66 | 9.66 | 9.9 | 9.63 | 7.42M |
| September 11, 2025 | 9.84 | 9.89 | 9.89 | 9.96 | 9.8 | 5.3M |