10.82
-0.06(-0.55%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 10.76 | 10.84 | 10.84 | 10.85 | 10.48 | 318,052 |
| January 13, 2026 | 11.44 | 10.88 | 10.88 | 11.49 | 10.63 | 379,720 |
| January 12, 2026 | 11.06 | 11.1 | 11.1 | 11.33 | 10.84 | 311,084 |
| January 09, 2026 | 10.97 | 10.84 | 10.84 | 11.09 | 10.71 | 289,006 |
| January 08, 2026 | 11.35 | 10.86 | 10.86 | 11.35 | 10.7 | 467,429 |
| January 07, 2026 | 11.45 | 11.5 | 11.48 | 11.91 | 11.35 | 548,405 |
| January 06, 2026 | 10.44 | 11.4 | 11.4 | 11.41 | 10.44 | 646,725 |
| January 05, 2026 | 9.82 | 10.33 | 10.33 | 10.62 | 9.75 | 744,900 |
| January 02, 2026 | 10.05 | 9.66 | 9.66 | 10.07 | 9.29 | 578,436 |
| December 31, 2025 | 9.74 | 9.83 | 9.83 | 9.87 | 9.64 | 287,136 |
| December 30, 2025 | 9.54 | 9.74 | 9.74 | 9.95 | 9.51 | 435,603 |
| December 29, 2025 | 9.13 | 9.54 | 9.54 | 9.55 | 9.06 | 468,700 |
| December 26, 2025 | 9.4 | 9.27 | 9.27 | 9.47 | 9.27 | 293,300 |
| December 24, 2025 | 9.27 | 9.35 | 9.35 | 9.39 | 9.11 | 212,400 |
| December 23, 2025 | 9.32 | 9.27 | 9.27 | 9.37 | 9.11 | 256,100 |
| December 22, 2025 | 8.97 | 9.43 | 9.43 | 9.44 | 8.97 | 537,146 |
| December 19, 2025 | 8.98 | 8.92 | 8.92 | 9.09 | 8.83 | 1.08M |
| December 18, 2025 | 8.93 | 8.86 | 8.86 | 9.11 | 8.82 | 266,663 |
| December 17, 2025 | 8.93 | 8.71 | 8.71 | 9.05 | 8.69 | 305,000 |
| December 16, 2025 | 8.88 | 8.92 | 8.92 | 9.1 | 8.76 | 377,992 |
| December 15, 2025 | 9.97 | 9.01 | 9.01 | 10 | 9.01 | 490,755 |
| December 12, 2025 | 10.26 | 9.86 | 9.86 | 10.3 | 9.77 | 549,593 |
| December 11, 2025 | 10.17 | 10.25 | 10.25 | 10.25 | 9.92 | 274,378 |
| December 10, 2025 | 9.79 | 10.19 | 10.19 | 10.35 | 9.68 | 646,163 |
| December 09, 2025 | 9.87 | 9.85 | 9.85 | 10.09 | 9.8 | 355,200 |
| December 08, 2025 | 9.62 | 9.93 | 9.93 | 10.02 | 9.62 | 383,843 |
| December 05, 2025 | 9.45 | 9.53 | 9.53 | 9.6 | 9.39 | 261,800 |
| 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 |