8.84
+0.21(+2.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 01, 2025 | 9.02 | 8.83 | 8.83 | 9.1 | 8.61 | 723,088 |
| November 28, 2025 | 9.13 | 8.99 | 8.99 | 9.13 | 8.75 | 442,958 |
| November 26, 2025 | 8.75 | 9.01 | 9.01 | 9.1 | 8.73 | 822,266 |
| November 25, 2025 | 8.95 | 8.78 | 8.78 | 9.03 | 8.76 | 511,182 |
| November 24, 2025 | 8.87 | 8.93 | 8.93 | 9.19 | 8.85 | 978,394 |
| November 21, 2025 | 8.77 | 8.98 | 8.98 | 9.05 | 8.5 | 984,986 |
| November 20, 2025 | 9.27 | 8.69 | 8.69 | 9.55 | 8.67 | 601,533 |
| November 19, 2025 | 9.12 | 9.03 | 9.03 | 9.26 | 8.86 | 838,742 |
| November 18, 2025 | 9.07 | 9.08 | 9.08 | 9.29 | 9.07 | 598,100 |
| November 17, 2025 | 9.52 | 9.17 | 9.17 | 9.69 | 9.15 | 609,200 |
| November 14, 2025 | 9.51 | 9.52 | 9.52 | 9.54 | 9.37 | 795,806 |
| November 13, 2025 | 9.93 | 9.51 | 9.51 | 10.15 | 9.45 | 742,500 |
| November 12, 2025 | 10.25 | 9.91 | 9.91 | 10.26 | 9.53 | 1.95M |
| November 11, 2025 | 8.95 | 10.08 | 10.08 | 10.38 | 8.91 | 2.75M |
| November 10, 2025 | 8.52 | 8.69 | 8.69 | 8.91 | 8.4 | 979,725 |
| November 07, 2025 | 8.2 | 8.48 | 8.48 | 8.51 | 8.13 | 690,700 |
| November 06, 2025 | 8.37 | 8.18 | 8.18 | 8.37 | 8.17 | 434,112 |
| November 05, 2025 | 8.37 | 8.28 | 8.28 | 8.45 | 8.25 | 516,800 |
| November 04, 2025 | 8.35 | 8.27 | 8.27 | 8.49 | 8.11 | 480,200 |
| November 03, 2025 | 8.18 | 8.47 | 8.47 | 8.55 | 8.02 | 595,815 |
| October 31, 2025 | 8.44 | 8.21 | 8.21 | 8.44 | 8.02 | 740,132 |
| October 30, 2025 | 8.55 | 8.49 | 8.49 | 8.65 | 8.45 | 578,000 |
| October 29, 2025 | 8.44 | 8.57 | 8.57 | 8.66 | 8.34 | 796,239 |
| October 28, 2025 | 8.6 | 8.46 | 8.46 | 8.74 | 8.44 | 563,500 |
| October 27, 2025 | 8.52 | 8.53 | 8.53 | 8.64 | 8.45 | 475,300 |
| October 24, 2025 | 8.51 | 8.45 | 8.45 | 8.67 | 8.43 | 485,000 |
| October 23, 2025 | 8.4 | 8.42 | 8.42 | 8.63 | 8.29 | 701,257 |
| October 22, 2025 | 8.27 | 8.31 | 8.31 | 8.39 | 8.15 | 564,200 |
| October 21, 2025 | 8.28 | 8.26 | 8.26 | 8.44 | 8.21 | 381,841 |
| October 20, 2025 | 8.16 | 8.33 | 8.33 | 8.46 | 8.06 | 596,638 |
| October 17, 2025 | 7.98 | 8.07 | 8.07 | 8.17 | 7.9 | 915,743 |
| October 16, 2025 | 8.17 | 8.01 | 8.01 | 8.39 | 8 | 762,300 |
| October 15, 2025 | 8.54 | 8.3 | 8.3 | 8.59 | 8.24 | 625,800 |
| October 14, 2025 | 8.11 | 8.43 | 8.43 | 8.47 | 8.11 | 880,401 |
| October 13, 2025 | 8.11 | 8.22 | 8.22 | 8.33 | 8.1 | 1.07M |
| October 10, 2025 | 8.06 | 8.08 | 8.08 | 8.24 | 7.91 | 1M |
| October 09, 2025 | 8.58 | 8.03 | 8.03 | 8.65 | 7.92 | 1.15M |
| October 08, 2025 | 8.71 | 8.65 | 8.65 | 8.91 | 8.63 | 841,800 |
| October 07, 2025 | 9.31 | 8.64 | 8.64 | 9.48 | 8.58 | 1.68M |
| October 06, 2025 | 9.08 | 9.29 | 9.29 | 9.56 | 8.98 | 1.75M |
| October 03, 2025 | 8.81 | 8.97 | 8.97 | 9.13 | 8.81 | 1.12M |
| October 02, 2025 | 8.59 | 8.8 | 8.8 | 8.84 | 8.38 | 1.53M |
| October 01, 2025 | 8.27 | 8.13 | 8.13 | 8.64 | 7.98 | 1.53M |
| September 30, 2025 | 9.18 | 8.34 | 8.34 | 9.38 | 7.81 | 2.95M |
| September 29, 2025 | 9.57 | 9.72 | 9.72 | 10.05 | 9.34 | 1.22M |
| September 26, 2025 | 9.36 | 9.54 | 9.54 | 9.55 | 9.34 | 542,300 |
| September 25, 2025 | 9.31 | 9.32 | 9.32 | 9.4 | 9.13 | 417,400 |
| September 24, 2025 | 9.25 | 9.29 | 9.29 | 9.38 | 9.21 | 310,002 |
| September 23, 2025 | 9.18 | 9.24 | 9.24 | 9.33 | 9.11 | 524,048 |
| September 22, 2025 | 9.03 | 9.15 | 9.15 | 9.28 | 9 | 493,800 |
| September 19, 2025 | 9.15 | 9.12 | 9.12 | 9.15 | 9.02 | 1.03M |
| September 18, 2025 | 9.03 | 9.12 | 9.12 | 9.21 | 9.01 | 464,909 |
| September 17, 2025 | 8.82 | 8.94 | 8.94 | 9.12 | 8.82 | 404,000 |
| September 16, 2025 | 8.69 | 8.77 | 8.77 | 8.81 | 8.4 | 534,411 |
| September 15, 2025 | 8.91 | 8.77 | 8.77 | 9.03 | 8.74 | 314,300 |
| September 12, 2025 | 8.9 | 8.91 | 8.91 | 8.98 | 8.82 | 259,703 |
| September 11, 2025 | 8.87 | 8.92 | 8.92 | 8.99 | 8.69 | 420,400 |
| September 10, 2025 | 9.04 | 8.94 | 8.94 | 9.14 | 8.84 | 440,843 |
| September 09, 2025 | 9.22 | 9.13 | 9.13 | 9.28 | 9.08 | 477,800 |
| September 08, 2025 | 9.15 | 9.18 | 9.18 | 9.22 | 8.93 | 438,400 |