9.44
+0.06(+0.64%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.26 | 9.44 | 9.44 | 9.45 | 9.16 | 298,815 |
| December 03, 2025 | 9.26 | 9.38 | 9.38 | 9.39 | 9.07 | 273,514 |
| December 02, 2025 | 9.55 | 9.36 | 9.36 | 9.55 | 9.24 | 279,624 |
| December 01, 2025 | 9.41 | 9.46 | 9.46 | 9.59 | 9.29 | 548,000 |
| November 28, 2025 | 9.56 | 9.58 | 9.58 | 9.75 | 9.51 | 173,800 |
| November 26, 2025 | 9.73 | 9.44 | 9.44 | 9.75 | 9.3 | 346,245 |
| November 25, 2025 | 9.76 | 9.64 | 9.64 | 9.77 | 9.53 | 272,823 |
| November 24, 2025 | 9.35 | 9.81 | 9.81 | 10.14 | 9.32 | 564,242 |
| November 21, 2025 | 8.96 | 9.31 | 9.31 | 9.56 | 8.78 | 812,523 |
| November 20, 2025 | 10 | 8.67 | 8.67 | 10.23 | 8.6 | 1.35M |
| November 19, 2025 | 8.53 | 8.54 | 8.54 | 8.85 | 8.47 | 571,817 |
| November 18, 2025 | 8.47 | 8.54 | 8.54 | 8.72 | 8.35 | 524,895 |
| November 17, 2025 | 8.86 | 8.7 | 8.7 | 9.1 | 8.61 | 471,313 |
| November 14, 2025 | 8.37 | 8.86 | 8.86 | 8.97 | 8.27 | 458,600 |
| November 13, 2025 | 8.94 | 8.65 | 8.65 | 9.05 | 8.58 | 523,600 |
| November 12, 2025 | 9.1 | 9.03 | 9.03 | 9.17 | 8.98 | 234,522 |
| November 11, 2025 | 8.94 | 9.12 | 9.12 | 9.2 | 8.89 | 272,100 |
| November 10, 2025 | 9.22 | 9.02 | 9.02 | 9.3 | 8.85 | 290,429 |
| November 07, 2025 | 8.6 | 8.99 | 8.99 | 9 | 8.46 | 361,508 |
| November 06, 2025 | 9.19 | 8.76 | 8.76 | 9.25 | 8.7 | 466,321 |
| November 05, 2025 | 9.08 | 9.25 | 9.25 | 9.27 | 8.98 | 220,534 |
| November 04, 2025 | 9.11 | 8.96 | 8.96 | 9.36 | 8.88 | 459,602 |
| November 03, 2025 | 9.64 | 9.44 | 9.44 | 9.66 | 9.24 | 264,464 |
| October 31, 2025 | 9.79 | 9.63 | 9.63 | 9.84 | 9.55 | 168,145 |
| October 30, 2025 | 9.67 | 9.6 | 9.6 | 9.88 | 9.54 | 227,409 |
| October 29, 2025 | 9.99 | 9.73 | 9.73 | 10.09 | 9.67 | 185,000 |
| October 28, 2025 | 10.27 | 9.95 | 9.95 | 10.27 | 9.84 | 335,400 |
| October 27, 2025 | 10.46 | 10.29 | 10.29 | 10.69 | 10.19 | 346,914 |
| October 24, 2025 | 10.15 | 10.12 | 10.12 | 10.44 | 9.9 | 398,205 |
| October 23, 2025 | 9.69 | 9.98 | 9.98 | 10.16 | 9.65 | 311,229 |
| October 22, 2025 | 9.61 | 9.43 | 9.43 | 9.64 | 9.17 | 360,563 |
| October 21, 2025 | 9.75 | 9.69 | 9.69 | 9.87 | 9.6 | 201,725 |
| October 20, 2025 | 9.8 | 9.82 | 9.82 | 9.89 | 9.56 | 337,215 |
| October 17, 2025 | 9.49 | 9.53 | 9.53 | 9.58 | 9.25 | 266,121 |
| October 16, 2025 | 10.42 | 9.6 | 9.6 | 10.5 | 9.57 | 384,150 |
| October 15, 2025 | 10.49 | 10.43 | 10.43 | 10.7 | 10.23 | 343,323 |
| October 14, 2025 | 9.92 | 10.26 | 10.26 | 10.45 | 9.85 | 296,526 |
| October 13, 2025 | 10.13 | 10.17 | 10.17 | 10.21 | 9.61 | 472,600 |
| October 10, 2025 | 10.43 | 9.86 | 9.86 | 10.43 | 9.82 | 532,176 |
| October 09, 2025 | 11 | 10.35 | 10.35 | 11 | 10.12 | 663,587 |
| October 08, 2025 | 10.91 | 10.96 | 10.96 | 11.09 | 10.69 | 374,478 |
| October 07, 2025 | 11.26 | 10.76 | 10.76 | 11.26 | 10.56 | 423,657 |
| October 06, 2025 | 10.77 | 11.21 | 11.21 | 11.42 | 10.75 | 484,392 |
| October 03, 2025 | 11.26 | 10.65 | 10.65 | 11.41 | 10.59 | 560,100 |
| October 02, 2025 | 10.54 | 10.97 | 10.97 | 11.08 | 10.46 | 522,201 |
| October 01, 2025 | 10.52 | 10.49 | 10.49 | 10.54 | 10.21 | 414,129 |
| September 30, 2025 | 9.77 | 10.58 | 10.58 | 10.64 | 9.76 | 851,614 |
| September 29, 2025 | 10.05 | 9.79 | 9.79 | 10.23 | 9.75 | 340,425 |
| September 26, 2025 | 9.86 | 9.94 | 9.94 | 10 | 9.71 | 214,193 |
| September 25, 2025 | 9.74 | 9.79 | 9.79 | 9.89 | 9.55 | 297,006 |
| September 24, 2025 | 10.27 | 9.88 | 9.88 | 10.3 | 9.8 | 388,300 |
| September 23, 2025 | 10.24 | 10.27 | 10.27 | 10.65 | 10.1 | 411,180 |
| September 22, 2025 | 9.8 | 10.17 | 10.17 | 10.32 | 9.73 | 582,500 |
| September 19, 2025 | 9.9 | 9.83 | 9.83 | 9.93 | 9.61 | 506,992 |
| September 18, 2025 | 9.5 | 9.75 | 9.75 | 9.76 | 9.48 | 415,504 |
| September 17, 2025 | 9.3 | 9.37 | 9.37 | 9.49 | 9.15 | 361,347 |
| September 16, 2025 | 9.15 | 9.41 | 9.41 | 9.44 | 9.04 | 280,568 |
| September 15, 2025 | 9.08 | 9.19 | 9.19 | 9.31 | 8.94 | 463,106 |
| September 12, 2025 | 9.42 | 9.27 | 9.27 | 9.55 | 9.25 | 477,906 |
| September 11, 2025 | 8.68 | 9.39 | 9.39 | 9.58 | 8.58 | 1.21M |