8.70
+0.28(+3.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 7.95 | 8.42 | 8.42 | 8.48 | 7.83 | 689,449 |
| December 22, 2025 | 7.73 | 8 | 8 | 8.15 | 7.64 | 868,208 |
| December 19, 2025 | 7.59 | 7.7 | 7.7 | 7.84 | 7.56 | 512,500 |
| December 18, 2025 | 7.68 | 7.58 | 7.58 | 7.92 | 7.53 | 305,600 |
| December 17, 2025 | 7.45 | 7.53 | 7.53 | 7.58 | 7.4 | 447,222 |
| December 16, 2025 | 7.27 | 7.43 | 7.43 | 7.52 | 7.27 | 320,828 |
| December 15, 2025 | 7.95 | 7.29 | 7.29 | 7.98 | 7.28 | 330,868 |
| December 12, 2025 | 8.11 | 7.94 | 7.94 | 8.19 | 7.73 | 780,733 |
| December 11, 2025 | 7.88 | 8.04 | 8.04 | 8.12 | 7.86 | 466,900 |
| December 10, 2025 | 7.9 | 7.88 | 7.88 | 8.04 | 7.73 | 553,791 |
| December 09, 2025 | 7.1 | 8 | 8 | 8.23 | 7.04 | 2.28M |
| December 08, 2025 | 7.14 | 6.84 | 6.84 | 7.14 | 6.81 | 316,090 |
| December 05, 2025 | 6.91 | 7.08 | 7.08 | 7.33 | 6.73 | 360,833 |
| December 04, 2025 | 6.92 | 6.94 | 6.94 | 7.02 | 6.78 | 267,125 |
| December 03, 2025 | 6.98 | 6.96 | 6.96 | 7.14 | 6.91 | 288,700 |
| December 02, 2025 | 6.7 | 7 | 7 | 7.1 | 6.65 | 1.03M |
| December 01, 2025 | 6.58 | 6.65 | 6.65 | 6.7 | 6.51 | 858,235 |
| November 28, 2025 | 6.6 | 6.64 | 6.64 | 6.7 | 6.55 | 199,243 |
| November 26, 2025 | 6.41 | 6.59 | 6.59 | 6.68 | 6.4 | 619,200 |
| November 25, 2025 | 5.96 | 6.37 | 6.37 | 6.43 | 5.96 | 480,336 |
| November 24, 2025 | 5.85 | 5.93 | 5.93 | 6.11 | 5.77 | 638,344 |
| November 21, 2025 | 5.5 | 5.9 | 5.9 | 6.04 | 5.38 | 880,600 |
| November 20, 2025 | 5.81 | 5.49 | 5.49 | 6 | 5.49 | 618,928 |
| November 19, 2025 | 5.65 | 5.76 | 5.76 | 5.88 | 5.65 | 562,105 |
| November 18, 2025 | 5.78 | 5.64 | 5.64 | 5.83 | 5.58 | 762,232 |
| November 17, 2025 | 6.03 | 5.8 | 5.8 | 6.13 | 5.8 | 766,555 |
| November 14, 2025 | 6.19 | 6.07 | 6.07 | 6.26 | 5.94 | 1.01M |
| November 13, 2025 | 6.34 | 6.35 | 6.35 | 6.5 | 6.29 | 519,000 |
| November 12, 2025 | 6.37 | 6.37 | 6.37 | 6.49 | 6.21 | 1.19M |
| November 11, 2025 | 6.39 | 6.27 | 6.27 | 6.41 | 6.09 | 1.8M |
| November 10, 2025 | 6.5 | 6.4 | 6.4 | 6.6 | 6.08 | 846,006 |
| November 07, 2025 | 6.97 | 6.4 | 6.4 | 6.97 | 5.91 | 1.88M |
| November 06, 2025 | 6.58 | 6.3 | 6.3 | 6.68 | 6.29 | 798,330 |
| November 05, 2025 | 6.52 | 6.55 | 6.55 | 6.66 | 6.45 | 474,318 |
| November 04, 2025 | 6.47 | 6.45 | 6.45 | 6.56 | 6.31 | 393,300 |
| November 03, 2025 | 6.7 | 6.61 | 6.61 | 6.8 | 6.29 | 568,037 |
| October 31, 2025 | 6.5 | 6.72 | 6.72 | 6.87 | 6.34 | 1.27M |
| October 30, 2025 | 6.5 | 6.53 | 6.53 | 6.7 | 6.36 | 555,001 |
| October 29, 2025 | 6.64 | 6.53 | 6.53 | 6.74 | 6.52 | 363,846 |
| October 28, 2025 | 6.94 | 6.66 | 6.66 | 7.01 | 6.66 | 408,141 |
| October 27, 2025 | 7.04 | 6.94 | 6.94 | 7.2 | 6.93 | 380,600 |
| October 24, 2025 | 7.02 | 6.98 | 6.98 | 7.09 | 6.94 | 176,300 |
| October 23, 2025 | 6.95 | 7.01 | 7.01 | 7.09 | 6.89 | 238,942 |
| October 22, 2025 | 6.97 | 6.95 | 6.95 | 7.17 | 6.82 | 278,100 |
| October 21, 2025 | 6.83 | 7.02 | 7.02 | 7.19 | 6.64 | 503,900 |
| October 20, 2025 | 6.98 | 6.83 | 6.83 | 7.08 | 6.69 | 619,221 |
| October 17, 2025 | 7 | 6.87 | 6.87 | 7.15 | 6.8 | 521,122 |
| October 16, 2025 | 7.29 | 7.08 | 7.08 | 7.5 | 7.02 | 620,300 |
| October 15, 2025 | 7.67 | 7.26 | 7.26 | 7.69 | 7.22 | 856,948 |
| October 14, 2025 | 7.3 | 7.56 | 7.56 | 7.75 | 7.09 | 457,011 |
| October 13, 2025 | 7.7 | 7.4 | 7.4 | 7.7 | 7.38 | 452,537 |
| October 10, 2025 | 7.62 | 7.59 | 7.59 | 7.82 | 7.42 | 578,200 |
| October 09, 2025 | 7.87 | 7.59 | 7.59 | 7.9 | 7.55 | 422,015 |
| October 08, 2025 | 7.67 | 7.89 | 7.89 | 7.97 | 7.51 | 407,512 |
| October 07, 2025 | 7.93 | 7.63 | 7.63 | 8.02 | 7.52 | 689,879 |
| October 06, 2025 | 8.12 | 7.93 | 7.93 | 8.31 | 7.88 | 469,336 |
| October 03, 2025 | 8.03 | 8.07 | 8.07 | 8.19 | 7.76 | 466,616 |
| October 02, 2025 | 7.83 | 7.98 | 7.98 | 8.05 | 7.79 | 337,425 |
| October 01, 2025 | 7.76 | 7.83 | 7.83 | 7.85 | 7.62 | 330,823 |
| September 30, 2025 | 7.78 | 7.79 | 7.79 | 7.84 | 7.61 | 304,728 |