8.58
+0.03(+0.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 8.56 | 8.58 | 8.58 | 8.59 | 8.56 | 171,811 |
| December 23, 2025 | 8.58 | 8.55 | 8.55 | 8.58 | 8.55 | 435,600 |
| December 22, 2025 | 8.64 | 8.64 | 8.58 | 8.65 | 8.62 | 217,770 |
| December 19, 2025 | 8.6 | 8.63 | 8.57 | 8.64 | 8.6 | 219,400 |
| December 18, 2025 | 8.62 | 8.61 | 8.55 | 8.64 | 8.59 | 600,025 |
| December 17, 2025 | 8.61 | 8.63 | 8.63 | 8.63 | 8.6 | 221,625 |
| December 16, 2025 | 8.65 | 8.59 | 8.59 | 8.67 | 8.59 | 363,400 |
| December 15, 2025 | 8.69 | 8.67 | 8.67 | 8.71 | 8.66 | 280,600 |
| December 12, 2025 | 8.7 | 8.65 | 8.65 | 8.7 | 8.65 | 99,607 |
| December 11, 2025 | 8.7 | 8.69 | 8.69 | 8.73 | 8.69 | 189,300 |
| December 10, 2025 | 8.69 | 8.73 | 8.73 | 8.73 | 8.67 | 221,200 |
| December 09, 2025 | 8.71 | 8.69 | 8.69 | 8.73 | 8.67 | 304,623 |
| December 08, 2025 | 8.75 | 8.71 | 8.71 | 8.76 | 8.71 | 233,800 |
| December 05, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.71 | 214,733 |
| December 04, 2025 | 8.79 | 8.76 | 8.76 | 8.79 | 8.73 | 304,280 |
| December 03, 2025 | 8.73 | 8.79 | 8.79 | 8.79 | 8.71 | 232,100 |
| December 02, 2025 | 8.73 | 8.73 | 8.73 | 8.76 | 8.69 | 374,900 |
| December 01, 2025 | 8.8 | 8.74 | 8.74 | 8.86 | 8.74 | 237,723 |
| November 28, 2025 | 8.87 | 8.84 | 8.84 | 8.87 | 8.82 | 88,709 |
| November 26, 2025 | 8.76 | 8.82 | 8.82 | 8.85 | 8.72 | 296,001 |
| November 25, 2025 | 8.75 | 8.74 | 8.74 | 8.75 | 8.69 | 239,400 |
| November 24, 2025 | 8.64 | 8.71 | 8.71 | 8.73 | 8.64 | 188,196 |
| November 21, 2025 | 8.67 | 8.67 | 8.67 | 8.73 | 8.66 | 309,325 |
| November 20, 2025 | 8.73 | 8.7 | 8.7 | 8.73 | 8.63 | 308,400 |
| November 19, 2025 | 8.72 | 8.75 | 8.69 | 8.76 | 8.72 | 257,600 |
| November 18, 2025 | 8.77 | 8.73 | 8.67 | 8.77 | 8.72 | 247,115 |
| November 17, 2025 | 8.87 | 8.76 | 8.7 | 8.87 | 8.72 | 872,300 |
| November 14, 2025 | 8.87 | 8.87 | 8.81 | 8.87 | 8.82 | 227,400 |
| November 13, 2025 | 8.92 | 8.85 | 8.79 | 8.92 | 8.85 | 123,316 |
| November 12, 2025 | 8.91 | 8.92 | 8.86 | 8.93 | 8.89 | 134,600 |
| November 11, 2025 | 8.88 | 8.93 | 8.87 | 8.93 | 8.85 | 98,907 |
| November 10, 2025 | 8.85 | 8.84 | 8.78 | 8.87 | 8.83 | 66,800 |
| November 07, 2025 | 8.83 | 8.86 | 8.86 | 8.86 | 8.78 | 168,700 |
| November 06, 2025 | 8.79 | 8.81 | 8.81 | 8.86 | 8.78 | 256,838 |
| November 05, 2025 | 8.83 | 8.79 | 8.79 | 8.83 | 8.78 | 138,200 |
| November 04, 2025 | 8.8 | 8.82 | 8.82 | 8.85 | 8.8 | 215,744 |
| November 03, 2025 | 8.83 | 8.83 | 8.83 | 8.86 | 8.82 | 133,100 |
| October 31, 2025 | 8.83 | 8.83 | 8.83 | 8.85 | 8.81 | 185,000 |
| October 30, 2025 | 8.85 | 8.84 | 8.84 | 8.9 | 8.83 | 150,700 |
| October 29, 2025 | 8.94 | 8.88 | 8.88 | 8.95 | 8.86 | 191,700 |
| October 28, 2025 | 8.94 | 8.93 | 8.93 | 8.94 | 8.9 | 139,644 |
| October 27, 2025 | 8.9 | 8.89 | 8.89 | 8.92 | 8.86 | 233,311 |
| October 24, 2025 | 8.93 | 8.89 | 8.89 | 8.96 | 8.89 | 185,803 |
| October 23, 2025 | 8.95 | 8.99 | 8.93 | 9 | 8.91 | 247,213 |
| October 22, 2025 | 8.98 | 8.95 | 8.89 | 8.98 | 8.93 | 222,510 |
| October 21, 2025 | 8.99 | 8.96 | 8.9 | 9 | 8.95 | 247,940 |
| October 20, 2025 | 8.95 | 8.97 | 8.91 | 9 | 8.95 | 523,708 |
| October 17, 2025 | 9 | 8.91 | 8.91 | 9.01 | 8.91 | 169,138 |
| October 16, 2025 | 8.98 | 8.99 | 8.99 | 8.99 | 8.95 | 169,218 |
| October 15, 2025 | 8.99 | 8.95 | 8.95 | 9 | 8.94 | 139,900 |
| October 14, 2025 | 8.97 | 8.95 | 8.95 | 9.02 | 8.94 | 188,000 |
| October 13, 2025 | 8.95 | 8.96 | 8.96 | 8.98 | 8.93 | 250,207 |
| October 10, 2025 | 8.99 | 8.95 | 8.95 | 9 | 8.94 | 192,731 |
| October 09, 2025 | 8.96 | 8.94 | 8.94 | 8.97 | 8.92 | 264,400 |
| October 08, 2025 | 8.97 | 8.94 | 8.94 | 8.97 | 8.91 | 227,817 |
| October 07, 2025 | 8.93 | 8.95 | 8.95 | 8.97 | 8.91 | 352,200 |
| October 06, 2025 | 8.89 | 8.92 | 8.92 | 8.94 | 8.88 | 140,813 |
| October 03, 2025 | 8.86 | 8.87 | 8.87 | 8.91 | 8.86 | 200,100 |
| October 02, 2025 | 8.91 | 8.87 | 8.87 | 8.94 | 8.85 | 184,822 |
| October 01, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.85 | 175,600 |