8.29
+0.0232(+0.28%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 8.28 | 8.27 | 8.27 | 8.3 | 8.26 | 27,100 |
| January 12, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 18,937 |
| January 09, 2026 | 8.24 | 8.27 | 8.27 | 8.28 | 8.22 | 33,000 |
| January 08, 2026 | 8.22 | 8.23 | 8.23 | 8.25 | 8.22 | 9,108 |
| January 07, 2026 | 8.23 | 8.24 | 8.24 | 8.28 | 8.23 | 16,983 |
| January 06, 2026 | 8.24 | 8.23 | 8.23 | 8.26 | 8.22 | 38,000 |
| January 05, 2026 | 8.27 | 8.25 | 8.25 | 8.28 | 8.2 | 80,819 |
| January 02, 2026 | 8.29 | 8.24 | 8.24 | 8.3 | 8.24 | 45,817 |
| December 31, 2025 | 8.26 | 8.27 | 8.27 | 8.3 | 8.25 | 35,117 |
| December 30, 2025 | 8.22 | 8.26 | 8.26 | 8.27 | 8.22 | 42,603 |
| December 29, 2025 | 8.24 | 8.22 | 8.22 | 8.26 | 8.22 | 18,786 |
| December 26, 2025 | 8.25 | 8.26 | 8.26 | 8.26 | 8.2 | 76,712 |
| December 24, 2025 | 8.2 | 8.22 | 8.22 | 8.26 | 8.2 | 22,200 |
| December 23, 2025 | 8.18 | 8.2 | 8.2 | 8.23 | 8.18 | 43,400 |
| December 22, 2025 | 8.26 | 8.27 | 8.21 | 8.29 | 8.26 | 47,745 |
| December 19, 2025 | 8.26 | 8.25 | 8.25 | 8.27 | 8.25 | 53,100 |
| December 18, 2025 | 8.21 | 8.29 | 8.29 | 8.31 | 8.21 | 273,300 |
| December 17, 2025 | 8.24 | 8.21 | 8.21 | 8.25 | 8.19 | 71,800 |
| December 16, 2025 | 8.24 | 8.24 | 8.24 | 8.26 | 8.23 | 67,902 |
| December 15, 2025 | 8.25 | 8.25 | 8.25 | 8.27 | 8.24 | 30,100 |
| December 12, 2025 | 8.26 | 8.25 | 8.25 | 8.28 | 8.19 | 84,178 |
| December 11, 2025 | 8.26 | 8.26 | 8.26 | 8.28 | 8.25 | 78,800 |
| December 10, 2025 | 8.24 | 8.28 | 8.28 | 8.28 | 8.24 | 62,107 |
| December 09, 2025 | 8.25 | 8.25 | 8.25 | 8.29 | 8.25 | 77,444 |
| December 08, 2025 | 8.27 | 8.25 | 8.25 | 8.28 | 8.23 | 73,737 |
| December 05, 2025 | 8.26 | 8.29 | 8.29 | 8.31 | 8.26 | 88,400 |
| December 04, 2025 | 8.27 | 8.3 | 8.3 | 8.31 | 8.26 | 85,121 |
| December 03, 2025 | 8.25 | 8.3 | 8.3 | 8.33 | 8.25 | 114,400 |
| December 02, 2025 | 8.33 | 8.3 | 8.3 | 8.34 | 8.26 | 135,700 |
| December 01, 2025 | 8.37 | 8.3 | 8.3 | 8.37 | 8.29 | 39,742 |
| November 28, 2025 | 8.4 | 8.41 | 8.41 | 8.43 | 8.36 | 20,322 |
| November 26, 2025 | 8.28 | 8.37 | 8.37 | 8.38 | 8.28 | 109,246 |
| November 25, 2025 | 8.3 | 8.3 | 8.3 | 8.32 | 8.27 | 34,410 |
| November 24, 2025 | 8.27 | 8.27 | 8.27 | 8.31 | 8.27 | 16,685 |
| November 21, 2025 | 8.27 | 8.28 | 8.28 | 8.29 | 8.26 | 22,825 |
| November 20, 2025 | 8.31 | 8.27 | 8.27 | 8.33 | 8.27 | 13,408 |
| November 19, 2025 | 8.33 | 8.36 | 8.31 | 8.37 | 8.33 | 18,733 |
| November 18, 2025 | 8.33 | 8.34 | 8.29 | 8.37 | 8.33 | 24,700 |
| November 17, 2025 | 8.36 | 8.34 | 8.29 | 8.39 | 8.33 | 62,010 |
| November 14, 2025 | 8.38 | 8.37 | 8.32 | 8.45 | 8.37 | 9,300 |
| November 13, 2025 | 8.42 | 8.39 | 8.34 | 8.44 | 8.39 | 17,549 |
| November 12, 2025 | 8.46 | 8.45 | 8.4 | 8.47 | 8.45 | 22,733 |
| November 11, 2025 | 8.38 | 8.49 | 8.44 | 8.54 | 8.38 | 41,312 |
| November 10, 2025 | 8.4 | 8.4 | 8.35 | 8.41 | 8.38 | 11,800 |
| November 07, 2025 | 8.41 | 8.39 | 8.39 | 8.41 | 8.35 | 10,325 |
| November 06, 2025 | 8.37 | 8.41 | 8.41 | 8.47 | 8.37 | 36,708 |
| November 05, 2025 | 8.4 | 8.37 | 8.37 | 8.41 | 8.35 | 32,316 |
| November 04, 2025 | 8.37 | 8.38 | 8.38 | 8.44 | 8.35 | 100,700 |
| November 03, 2025 | 8.39 | 8.41 | 8.41 | 8.41 | 8.37 | 75,500 |
| October 31, 2025 | 8.37 | 8.37 | 8.37 | 8.45 | 8.36 | 23,700 |
| October 30, 2025 | 8.35 | 8.37 | 8.37 | 8.39 | 8.33 | 25,332 |
| October 29, 2025 | 8.37 | 8.35 | 8.35 | 8.41 | 8.35 | 123,001 |
| October 28, 2025 | 8.41 | 8.4 | 8.4 | 8.46 | 8.37 | 210,322 |
| October 27, 2025 | 8.4 | 8.4 | 8.4 | 8.43 | 8.39 | 50,208 |
| October 24, 2025 | 8.41 | 8.39 | 8.39 | 8.42 | 8.37 | 69,027 |
| October 23, 2025 | 8.46 | 8.47 | 8.42 | 8.52 | 8.42 | 49,112 |
| October 22, 2025 | 8.5 | 8.46 | 8.41 | 8.54 | 8.46 | 51,100 |
| October 21, 2025 | 8.5 | 8.51 | 8.46 | 8.52 | 8.48 | 56,747 |
| October 20, 2025 | 8.48 | 8.48 | 8.43 | 8.5 | 8.46 | 31,027 |
| October 17, 2025 | 8.46 | 8.48 | 8.48 | 8.5 | 8.46 | 7,928 |