10.52
+0.57(+5.73%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 9.95 | 10.52 | 10.52 | 10.69 | 9.81 | 45,963 |
| December 23, 2025 | 10.64 | 9.95 | 9.95 | 11.03 | 9.9 | 32,308 |
| December 22, 2025 | 10.64 | 10.75 | 10.75 | 11.5 | 10.1 | 48,738 |
| December 19, 2025 | 10.32 | 10.68 | 10.68 | 11.04 | 10.32 | 58,447 |
| December 18, 2025 | 10.75 | 10.37 | 10.37 | 10.96 | 10.22 | 53,102 |
| December 17, 2025 | 11.69 | 10.63 | 10.63 | 11.91 | 10.45 | 81,273 |
| December 16, 2025 | 11.92 | 11.47 | 11.47 | 12.1 | 11.04 | 65,100 |
| December 15, 2025 | 13.43 | 12 | 12 | 13.69 | 11.45 | 182,620 |
| December 12, 2025 | 11.61 | 13.3 | 13.3 | 13.68 | 11.44 | 194,977 |
| December 11, 2025 | 11.3 | 11.51 | 11.51 | 11.63 | 11.2 | 50,900 |
| December 10, 2025 | 11.08 | 11.33 | 11.33 | 11.5 | 10.65 | 88,182 |
| December 09, 2025 | 10.73 | 11.08 | 11.08 | 11.17 | 10.49 | 44,805 |
| December 08, 2025 | 10.17 | 10.78 | 10.78 | 10.84 | 10.08 | 59,152 |
| December 05, 2025 | 10.12 | 9.99 | 9.99 | 10.26 | 9.84 | 33,843 |
| December 04, 2025 | 9.89 | 10.09 | 10.09 | 10.45 | 9.8 | 69,400 |
| December 03, 2025 | 9.2 | 9.87 | 9.87 | 9.99 | 9.14 | 52,700 |
| December 02, 2025 | 9.35 | 9.21 | 9.21 | 9.48 | 9.1 | 98,929 |
| December 01, 2025 | 9.37 | 9.3 | 9.3 | 9.92 | 9.18 | 114,285 |
| November 28, 2025 | 9.95 | 9.58 | 9.58 | 9.95 | 9.5 | 26,937 |
| November 26, 2025 | 9.47 | 9.86 | 9.86 | 9.98 | 9.47 | 49,400 |
| November 25, 2025 | 9.52 | 9.66 | 9.66 | 9.98 | 9.39 | 92,100 |
| November 24, 2025 | 9.21 | 9.52 | 9.52 | 9.58 | 8.69 | 92,500 |
| November 21, 2025 | 8.37 | 9.21 | 9.21 | 9.22 | 8.09 | 97,663 |
| November 20, 2025 | 8.43 | 8.26 | 8.26 | 8.63 | 8.07 | 132,226 |
| November 19, 2025 | 8 | 8.23 | 8.23 | 8.59 | 8 | 92,251 |
| November 18, 2025 | 6.95 | 7.92 | 7.92 | 8.19 | 6.94 | 113,034 |
| November 17, 2025 | 6.65 | 7.02 | 7.02 | 7.31 | 6.64 | 57,900 |
| November 14, 2025 | 5.88 | 6.66 | 6.66 | 6.73 | 5.81 | 71,409 |
| November 13, 2025 | 6.31 | 6.07 | 6.07 | 6.62 | 5.93 | 73,700 |
| November 12, 2025 | 6.73 | 6.45 | 6.45 | 7 | 6.35 | 52,700 |
| November 11, 2025 | 6.76 | 6.68 | 6.68 | 6.9 | 6.54 | 68,400 |
| November 10, 2025 | 7.21 | 6.89 | 6.89 | 7.3 | 6.68 | 64,095 |
| November 07, 2025 | 6.22 | 7.07 | 7.07 | 7.17 | 6.2 | 76,332 |
| November 06, 2025 | 6.88 | 7.1 | 7.1 | 7.3 | 6.1 | 152,561 |
| November 05, 2025 | 7.23 | 7.33 | 7.33 | 7.49 | 7.06 | 75,900 |
| November 04, 2025 | 7.38 | 7.21 | 7.21 | 7.72 | 7.1 | 97,810 |
| November 03, 2025 | 8.28 | 7.53 | 7.53 | 8.47 | 7.45 | 80,905 |
| October 31, 2025 | 8.07 | 8.25 | 8.25 | 8.76 | 8.07 | 60,898 |
| October 30, 2025 | 8.6 | 8.2 | 8.2 | 8.72 | 8.14 | 67,200 |
| October 29, 2025 | 9.28 | 8.61 | 8.61 | 9.38 | 8.52 | 146,500 |
| October 28, 2025 | 9.84 | 9.32 | 9.32 | 10.06 | 9.12 | 129,800 |
| October 27, 2025 | 9.79 | 9.77 | 9.77 | 10.06 | 9.52 | 48,614 |
| October 24, 2025 | 9.6 | 9.69 | 9.69 | 10.1 | 9.47 | 53,000 |
| October 23, 2025 | 9.95 | 9.49 | 9.49 | 10.3 | 9.25 | 77,125 |
| October 22, 2025 | 10.28 | 9.84 | 9.84 | 10.35 | 9.6 | 110,864 |
| October 21, 2025 | 10.52 | 10.49 | 10.49 | 10.89 | 10.18 | 45,304 |
| October 20, 2025 | 10.2 | 10.45 | 10.45 | 10.69 | 10.03 | 72,831 |
| October 17, 2025 | 10.53 | 9.99 | 9.99 | 10.8 | 9.66 | 69,309 |
| October 16, 2025 | 10.38 | 10.51 | 10.51 | 11.22 | 10.18 | 248,556 |
| October 15, 2025 | 9.61 | 10.38 | 10.38 | 10.44 | 9.45 | 134,736 |
| October 14, 2025 | 9.18 | 9.66 | 9.66 | 9.66 | 9.02 | 116,099 |
| October 13, 2025 | 9.44 | 9.47 | 9.47 | 9.78 | 9.08 | 179,944 |
| October 10, 2025 | 10.27 | 9.43 | 9.43 | 10.31 | 9.28 | 115,132 |
| October 09, 2025 | 9.9 | 10.21 | 10.21 | 10.36 | 9.79 | 143,300 |
| October 08, 2025 | 9.97 | 9.93 | 9.93 | 10.05 | 9.61 | 62,542 |
| October 07, 2025 | 10.4 | 9.84 | 9.84 | 10.65 | 9.66 | 103,900 |
| October 06, 2025 | 10.11 | 10.22 | 10.22 | 10.31 | 9.89 | 54,600 |
| October 03, 2025 | 10.18 | 10.07 | 10.07 | 10.18 | 9.6 | 87,000 |
| October 02, 2025 | 10.32 | 10.24 | 10.24 | 10.7 | 10.11 | 40,700 |
| October 01, 2025 | 9.96 | 10.29 | 10.29 | 10.44 | 9.6 | 50,137 |