8.57
+0.02625(+0.31%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 8.55 | 8.54 | 8.54 | 8.59 | 8.53 | 22,563 |
| January 12, 2026 | 8.45 | 8.56 | 8.56 | 8.57 | 8.43 | 45,264 |
| January 09, 2026 | 8.36 | 8.41 | 8.41 | 8.41 | 8.32 | 46,715 |
| January 08, 2026 | 8.25 | 8.31 | 8.31 | 8.34 | 8.25 | 24,012 |
| January 07, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.18 | 45,959 |
| January 06, 2026 | 8.35 | 8.32 | 8.32 | 8.38 | 8.31 | 56,083 |
| January 05, 2026 | 8.2 | 8.35 | 8.35 | 8.36 | 8.17 | 86,852 |
| January 02, 2026 | 8.24 | 8.26 | 8.26 | 8.32 | 8.22 | 25,891 |
| December 31, 2025 | 8.19 | 8.21 | 8.21 | 8.22 | 8.19 | 3,362 |
| December 30, 2025 | 8.3 | 8.31 | 8.31 | 8.36 | 8.3 | 3,221 |
| December 29, 2025 | 8.43 | 8.35 | 8.35 | 8.43 | 8.32 | 31,732 |
| December 24, 2025 | 8.37 | 8.39 | 8.39 | 8.4 | 8.37 | 7,853 |
| December 23, 2025 | 8.41 | 8.32 | 8.32 | 8.41 | 8.22 | 13,136 |
| December 22, 2025 | 8.25 | 8.16 | 8.16 | 8.25 | 8.1 | 23,134 |
| December 19, 2025 | 8.09 | 8.18 | 8.18 | 8.21 | 8.09 | 43,756 |
| December 18, 2025 | 7.95 | 8.1 | 8.1 | 8.1 | 7.93 | 25,644 |
| December 17, 2025 | 8.06 | 8.01 | 8.01 | 8.08 | 8.01 | 18,700 |
| December 16, 2025 | 8.21 | 8.1 | 8.1 | 8.21 | 8.06 | 33,413 |
| December 15, 2025 | 8.2 | 8.24 | 8.24 | 8.26 | 8.2 | 59,062 |
| December 12, 2025 | 8.24 | 8.09 | 8.09 | 8.24 | 8.09 | 40,012 |
| December 11, 2025 | 7.92 | 8.17 | 8.17 | 8.18 | 7.92 | 41,862 |
| December 10, 2025 | 8.03 | 7.98 | 7.98 | 8.03 | 7.97 | 19,789 |
| December 09, 2025 | 7.96 | 8.03 | 8.03 | 8.03 | 7.93 | 59,124 |
| December 08, 2025 | 7.99 | 7.98 | 7.98 | 8 | 7.93 | 31,782 |
| December 05, 2025 | 8 | 7.99 | 7.99 | 8.05 | 7.97 | 10,568 |
| December 04, 2025 | 7.91 | 7.95 | 7.95 | 7.97 | 7.91 | 10,459 |
| December 03, 2025 | 7.99 | 7.97 | 7.97 | 7.99 | 7.92 | 33,294 |
| December 02, 2025 | 7.95 | 7.97 | 7.97 | 7.98 | 7.89 | 5,078 |
| December 01, 2025 | 7.89 | 7.94 | 7.94 | 7.98 | 7.89 | 84,002 |
| November 28, 2025 | 7.78 | 7.88 | 7.88 | 7.88 | 7.78 | 4,376 |
| November 27, 2025 | 7.85 | 7.84 | 7.84 | 7.88 | 7.84 | 9,971 |
| November 26, 2025 | 7.84 | 7.86 | 7.86 | 7.89 | 7.83 | 25,523 |
| November 25, 2025 | 7.66 | 7.76 | 7.76 | 7.8 | 7.66 | 17,917 |
| November 24, 2025 | 7.67 | 7.74 | 7.74 | 7.74 | 7.65 | 21,033 |
| November 21, 2025 | 7.65 | 7.64 | 7.64 | 7.68 | 7.6 | 44,280 |
| November 20, 2025 | 7.79 | 7.77 | 7.77 | 7.82 | 7.76 | 47,661 |
| November 19, 2025 | 7.72 | 7.74 | 7.74 | 7.77 | 7.72 | 19,278 |
| November 18, 2025 | 7.63 | 7.71 | 7.71 | 7.76 | 7.57 | 495,366 |
| November 17, 2025 | 7.8 | 7.76 | 7.76 | 7.8 | 7.74 | 10,484 |
| November 14, 2025 | 7.83 | 7.8 | 7.8 | 7.83 | 7.71 | 48,001 |
| November 13, 2025 | 7.88 | 7.83 | 7.83 | 7.95 | 7.83 | 130,534 |
| November 12, 2025 | 8.03 | 8 | 8 | 8.07 | 8 | 19,616 |
| November 11, 2025 | 7.86 | 7.93 | 7.93 | 7.94 | 7.83 | 9,566 |
| November 10, 2025 | 7.88 | 7.89 | 7.89 | 7.93 | 7.86 | 13,755 |
| November 07, 2025 | 7.76 | 7.79 | 7.79 | 7.83 | 7.74 | 25,885 |
| November 06, 2025 | 7.78 | 7.76 | 7.76 | 7.8 | 7.74 | 16,432 |
| November 05, 2025 | 7.61 | 7.74 | 7.74 | 7.76 | 7.58 | 42,501 |
| November 04, 2025 | 7.56 | 7.64 | 7.64 | 7.66 | 7.5 | 9,822 |
| November 03, 2025 | 7.7 | 7.69 | 7.69 | 7.74 | 7.7 | 14,919 |
| October 31, 2025 | 7.77 | 7.72 | 7.72 | 7.77 | 7.72 | 5,711 |
| October 30, 2025 | 7.79 | 7.75 | 7.75 | 7.83 | 7.74 | 35,313 |
| October 29, 2025 | 7.79 | 7.81 | 7.81 | 7.81 | 7.75 | 11,338 |
| October 28, 2025 | 7.67 | 7.75 | 7.75 | 7.76 | 7.61 | 126,941 |
| October 27, 2025 | 7.57 | 7.65 | 7.65 | 7.65 | 7.57 | 6,702 |
| October 24, 2025 | 7.62 | 7.67 | 7.67 | 7.67 | 7.59 | 48,780 |
| October 23, 2025 | 7.6 | 7.6 | 7.6 | 7.61 | 7.57 | 11,201 |
| October 22, 2025 | 7.55 | 7.54 | 7.54 | 7.56 | 7.51 | 11,713 |
| October 21, 2025 | 7.62 | 7.54 | 7.54 | 7.62 | 7.53 | 35,194 |
| October 20, 2025 | 7.68 | 7.69 | 7.69 | 7.69 | 7.59 | 14,652 |
| October 17, 2025 | 7.69 | 7.62 | 7.62 | 7.76 | 7.6 | 80,063 |