9.03
-0.09(-0.99%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 10, 2025 | 8.71 | 8.63 | 8.63 | 8.97 | 8.53 | 504,295 |
| September 09, 2025 | 8.66 | 8.73 | 8.73 | 8.82 | 8.56 | 485,594 |
| September 08, 2025 | 8.49 | 8.73 | 8.73 | 8.8 | 8.35 | 562,903 |
| September 05, 2025 | 8.51 | 8.47 | 8.47 | 8.56 | 8.33 | 314,805 |
| September 04, 2025 | 8.4 | 8.4 | 8.4 | 8.56 | 8.28 | 525,909 |
| September 03, 2025 | 7.99 | 8.44 | 8.44 | 8.75 | 7.98 | 1.73M |
| September 02, 2025 | 7.62 | 8.06 | 8.06 | 8.15 | 7.52 | 577,229 |
| August 29, 2025 | 7.96 | 7.86 | 7.86 | 7.96 | 7.69 | 280,283 |
| August 28, 2025 | 7.81 | 7.97 | 7.98 | 8.09 | 7.81 | 379,678 |
| August 27, 2025 | 7.88 | 7.74 | 7.74 | 7.94 | 7.71 | 227,200 |
| August 26, 2025 | 8.27 | 7.89 | 7.89 | 8.31 | 7.86 | 434,171 |
| August 25, 2025 | 7.8 | 8.26 | 8.26 | 8.42 | 7.63 | 982,637 |
| August 22, 2025 | 7.46 | 7.79 | 7.79 | 7.84 | 7.42 | 623,072 |
| August 21, 2025 | 7.5 | 7.42 | 7.42 | 7.57 | 7.23 | 686,437 |
| August 20, 2025 | 7.21 | 7.26 | 7.26 | 7.3 | 7.05 | 335,600 |