8.46
+0.0175(+0.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.43 | 8.46 | 8.46 | 8.47 | 8.43 | 81,371 |
| January 13, 2026 | 8.47 | 8.44 | 8.44 | 8.49 | 8.44 | 84,646 |
| January 12, 2026 | 8.5 | 8.49 | 8.49 | 8.5 | 8.45 | 110,997 |
| January 09, 2026 | 8.4 | 8.46 | 8.46 | 8.48 | 8.4 | 38,853 |
| January 08, 2026 | 8.4 | 8.42 | 8.42 | 8.43 | 8.39 | 202,102 |
| January 07, 2026 | 8.44 | 8.44 | 8.44 | 8.47 | 8.43 | 68,250 |
| January 06, 2026 | 8.4 | 8.43 | 8.43 | 8.45 | 8.37 | 55,445 |
| January 05, 2026 | 8.4 | 8.39 | 8.39 | 8.41 | 8.32 | 1.05M |
| January 02, 2026 | 8.36 | 8.35 | 8.35 | 8.38 | 8.32 | 48,211 |
| December 31, 2025 | 8.39 | 8.34 | 8.34 | 8.39 | 8.32 | 2,348 |
| December 30, 2025 | 8.39 | 8.37 | 8.37 | 8.39 | 8.36 | 29,109 |
| December 29, 2025 | 8.37 | 8.35 | 8.35 | 8.39 | 8.35 | 41,988 |
| December 24, 2025 | 8.4 | 8.34 | 8.34 | 8.4 | 8.31 | 9,696 |
| December 23, 2025 | 8.32 | 8.34 | 8.34 | 8.34 | 8.31 | 57,387 |
| December 22, 2025 | 8.3 | 8.31 | 8.31 | 8.32 | 8.28 | 22,022 |
| December 19, 2025 | 8.24 | 8.29 | 8.29 | 8.29 | 8.21 | 79,603 |
| December 18, 2025 | 8.26 | 8.29 | 8.29 | 8.29 | 8.22 | 135,643 |
| December 17, 2025 | 8.29 | 8.23 | 8.23 | 8.3 | 8.22 | 72,137 |
| December 16, 2025 | 8.34 | 8.26 | 8.26 | 8.44 | 8.26 | 100,555 |
| December 15, 2025 | 8.29 | 8.32 | 8.32 | 8.35 | 8.28 | 138,913 |
| December 12, 2025 | 8.36 | 8.27 | 8.27 | 8.38 | 8.27 | 19,866 |
| December 11, 2025 | 8.29 | 8.31 | 8.31 | 8.34 | 8.25 | 188,347 |
| December 10, 2025 | 8.25 | 8.23 | 8.23 | 8.25 | 8.2 | 44,031 |
| December 09, 2025 | 8.28 | 8.24 | 8.24 | 8.28 | 8.22 | 42,357 |
| December 08, 2025 | 8.32 | 8.21 | 8.21 | 8.32 | 8.21 | 39,843 |
| December 05, 2025 | 8.25 | 8.24 | 8.24 | 8.33 | 8.21 | 25,680 |
| December 04, 2025 | 8.24 | 8.25 | 8.25 | 8.28 | 8.2 | 9,597 |
| December 03, 2025 | 8.17 | 8.2 | 8.2 | 8.21 | 8.15 | 452,122 |
| December 02, 2025 | 8.12 | 8.12 | 8.12 | 8.16 | 8.11 | 23,450 |
| December 01, 2025 | 8.11 | 8.15 | 8.15 | 8.15 | 8.1 | 31,034 |
| November 28, 2025 | 8.18 | 8.06 | 8.06 | 8.34 | 8.06 | 87,666 |
| November 27, 2025 | 8.09 | 8.15 | 8.15 | 8.15 | 8.09 | 96,389 |
| November 26, 2025 | 8.07 | 8.12 | 8.12 | 8.12 | 8.04 | 112,534 |
| November 25, 2025 | 7.88 | 8 | 8 | 8.02 | 7.88 | 36,136 |
| November 24, 2025 | 7.9 | 7.96 | 7.96 | 7.98 | 7.9 | 58,707 |
| November 21, 2025 | 7.8 | 7.89 | 7.89 | 7.89 | 7.78 | 87,877 |
| November 20, 2025 | 7.96 | 7.92 | 7.92 | 8 | 7.92 | 114,952 |
| November 19, 2025 | 7.91 | 7.9 | 7.9 | 7.96 | 7.89 | 178,488 |
| November 18, 2025 | 7.93 | 7.9 | 7.9 | 7.99 | 7.87 | 190,452 |
| November 17, 2025 | 8.07 | 8.04 | 8.04 | 8.1 | 8.02 | 86,122 |
| November 14, 2025 | 8.1 | 8.08 | 8.08 | 8.1 | 7.97 | 36,618 |
| November 13, 2025 | 8.18 | 8.14 | 8.14 | 8.22 | 8.13 | 82,247 |
| November 12, 2025 | 8.23 | 8.19 | 8.15 | 8.23 | 8.11 | 87,896 |
| November 11, 2025 | 8.08 | 8.12 | 8.08 | 8.14 | 8.08 | 21,268 |
| November 10, 2025 | 8.06 | 8.03 | 7.99 | 8.13 | 8.02 | 15,993 |
| November 07, 2025 | 8.07 | 7.95 | 7.95 | 8.07 | 7.91 | 90,271 |
| November 06, 2025 | 8.02 | 7.99 | 7.99 | 8.09 | 7.99 | 108,981 |
| November 05, 2025 | 7.94 | 8.01 | 8.01 | 8.03 | 7.93 | 39,976 |
| November 04, 2025 | 8.05 | 7.99 | 7.99 | 8.05 | 7.95 | 52,810 |
| November 03, 2025 | 8.05 | 8.02 | 8.02 | 8.08 | 8.01 | 293,493 |
| October 31, 2025 | 8.11 | 8.04 | 8.04 | 8.11 | 8.03 | 2,757 |
| October 30, 2025 | 8.12 | 8.08 | 8.08 | 8.12 | 8.02 | 33,149 |
| October 29, 2025 | 8.11 | 8.11 | 8.11 | 8.13 | 8.09 | 17,765 |
| October 28, 2025 | 8.11 | 8.1 | 8.1 | 8.13 | 8.08 | 210,598 |
| October 27, 2025 | 8.12 | 8.1 | 8.1 | 8.12 | 8.07 | 203,104 |
| October 24, 2025 | 8.01 | 8.04 | 8.04 | 8.06 | 8 | 8,197 |
| October 23, 2025 | 7.99 | 7.99 | 7.99 | 8.01 | 7.95 | 156,596 |
| October 22, 2025 | 8.04 | 7.99 | 7.99 | 8.04 | 7.99 | 59,515 |
| October 21, 2025 | 7.98 | 8.02 | 8.02 | 8.03 | 7.93 | 275,043 |
| October 20, 2025 | 7.96 | 8.01 | 8.01 | 8.02 | 7.95 | 24,460 |