8.20
-0.01(-0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 8.21 | 8.2 | 8.2 | 8.24 | 8.14 | 356,321 |
| December 23, 2025 | 8.33 | 8.21 | 8.21 | 8.38 | 8.21 | 974,700 |
| December 22, 2025 | 8.32 | 8.36 | 8.36 | 8.47 | 8.32 | 858,200 |
| December 19, 2025 | 8.44 | 8.33 | 8.33 | 8.47 | 8.3 | 1.21M |
| December 18, 2025 | 8.46 | 8.45 | 8.45 | 8.56 | 8.41 | 709,923 |
| December 17, 2025 | 8.49 | 8.43 | 8.43 | 8.61 | 8.42 | 660,000 |
| December 16, 2025 | 8.32 | 8.51 | 8.51 | 8.53 | 8.3 | 796,327 |
| December 15, 2025 | 8.31 | 8.32 | 8.32 | 8.33 | 8.26 | 1.03M |
| December 12, 2025 | 8.43 | 8.31 | 8.31 | 8.52 | 8.3 | 942,200 |
| December 11, 2025 | 8.39 | 8.41 | 8.41 | 8.62 | 8.38 | 1.45M |
| December 10, 2025 | 8.38 | 8.38 | 8.38 | 8.49 | 8.21 | 2.03M |
| December 09, 2025 | 8.2 | 8.42 | 8.42 | 8.67 | 8.07 | 1.88M |
| December 08, 2025 | 8.91 | 8.82 | 8.82 | 8.96 | 8.82 | 973,669 |
| December 05, 2025 | 8.88 | 8.87 | 8.87 | 9.03 | 8.78 | 1.08M |
| December 04, 2025 | 8.83 | 8.87 | 8.87 | 8.9 | 8.78 | 833,366 |
| December 03, 2025 | 8.53 | 8.82 | 8.82 | 8.83 | 8.51 | 1.01M |
| December 02, 2025 | 8.5 | 8.52 | 8.52 | 8.61 | 8.47 | 949,906 |
| December 01, 2025 | 8.39 | 8.47 | 8.47 | 8.54 | 8.39 | 753,600 |
| November 28, 2025 | 8.42 | 8.42 | 8.42 | 8.46 | 8.37 | 576,445 |
| November 26, 2025 | 8.41 | 8.43 | 8.43 | 8.52 | 8.33 | 869,700 |
| November 25, 2025 | 8.49 | 8.45 | 8.45 | 8.57 | 8.3 | 698,031 |
| November 24, 2025 | 8.43 | 8.47 | 8.47 | 8.56 | 8.43 | 704,400 |
| November 21, 2025 | 8.25 | 8.44 | 8.44 | 8.5 | 8.24 | 822,200 |
| November 20, 2025 | 8.36 | 8.26 | 8.26 | 8.43 | 8.25 | 986,616 |
| November 19, 2025 | 8.33 | 8.29 | 8.29 | 8.38 | 8.23 | 638,100 |
| November 18, 2025 | 8.22 | 8.28 | 8.28 | 8.32 | 8.2 | 663,200 |
| November 17, 2025 | 8.4 | 8.29 | 8.29 | 8.43 | 8.27 | 935,600 |
| November 14, 2025 | 8.58 | 8.44 | 8.44 | 8.58 | 8.38 | 711,118 |
| November 13, 2025 | 8.64 | 8.62 | 8.62 | 8.74 | 8.61 | 523,737 |
| November 12, 2025 | 8.6 | 8.68 | 8.68 | 8.69 | 8.5 | 846,330 |
| November 11, 2025 | 8.52 | 8.57 | 8.57 | 8.59 | 8.45 | 846,800 |
| November 10, 2025 | 8.5 | 8.52 | 8.52 | 8.56 | 8.35 | 793,804 |
| November 07, 2025 | 8.45 | 8.48 | 8.48 | 8.6 | 8.43 | 794,300 |
| November 06, 2025 | 8.49 | 8.48 | 8.48 | 8.53 | 8.38 | 672,600 |
| November 05, 2025 | 8.35 | 8.5 | 8.5 | 8.5 | 8.31 | 616,848 |
| November 04, 2025 | 8.39 | 8.33 | 8.33 | 8.48 | 8.29 | 661,238 |
| November 03, 2025 | 8.5 | 8.46 | 8.46 | 8.5 | 8.3 | 805,500 |
| October 31, 2025 | 8.43 | 8.47 | 8.47 | 8.49 | 8.34 | 674,100 |
| October 30, 2025 | 8.27 | 8.43 | 8.43 | 8.44 | 8.27 | 589,938 |
| October 29, 2025 | 8.45 | 8.3 | 8.3 | 8.45 | 8.26 | 994,701 |
| October 28, 2025 | 8.55 | 8.45 | 8.45 | 8.59 | 8.44 | 336,552 |
| October 27, 2025 | 8.55 | 8.56 | 8.56 | 8.58 | 8.47 | 541,254 |
| October 24, 2025 | 8.55 | 8.51 | 8.51 | 8.57 | 8.5 | 359,931 |
| October 23, 2025 | 8.47 | 8.51 | 8.51 | 8.65 | 8.46 | 659,200 |
| October 22, 2025 | 8.45 | 8.48 | 8.48 | 8.49 | 8.36 | 701,300 |
| October 21, 2025 | 8.39 | 8.46 | 8.46 | 8.51 | 8.35 | 447,600 |
| October 20, 2025 | 8.3 | 8.38 | 8.38 | 8.38 | 8.27 | 550,520 |
| October 17, 2025 | 8.21 | 8.27 | 8.27 | 8.32 | 8.18 | 647,300 |
| October 16, 2025 | 8.41 | 8.25 | 8.25 | 8.47 | 8.2 | 1.07M |
| October 15, 2025 | 8.41 | 8.39 | 8.39 | 8.45 | 8.28 | 1.14M |
| October 14, 2025 | 8.31 | 8.38 | 8.38 | 8.43 | 8.28 | 788,700 |
| October 13, 2025 | 8.37 | 8.37 | 8.37 | 8.4 | 8.31 | 686,207 |
| October 10, 2025 | 8.49 | 8.33 | 8.33 | 8.49 | 8.3 | 789,953 |
| October 09, 2025 | 8.5 | 8.43 | 8.43 | 8.5 | 8.4 | 537,254 |
| October 08, 2025 | 8.41 | 8.51 | 8.51 | 8.52 | 8.33 | 733,053 |
| October 07, 2025 | 8.5 | 8.35 | 8.35 | 8.55 | 8.34 | 1.75M |
| October 06, 2025 | 8.42 | 8.41 | 8.41 | 8.44 | 8.32 | 886,200 |
| October 03, 2025 | 8.51 | 8.42 | 8.42 | 8.61 | 8.39 | 910,500 |
| October 02, 2025 | 8.47 | 8.48 | 8.48 | 8.49 | 8.38 | 906,613 |
| October 01, 2025 | 8.49 | 8.43 | 8.43 | 8.54 | 8.37 | 1.23M |