9.09
+0.12(+1.34%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.93 | 9.09 | 9.09 | 9.1 | 8.82 | 266,133 |
| December 03, 2025 | 8.78 | 8.97 | 8.97 | 8.99 | 8.68 | 346,167 |
| December 02, 2025 | 8.94 | 8.78 | 8.78 | 8.94 | 8.55 | 427,500 |
| December 01, 2025 | 8.83 | 8.93 | 8.93 | 9.03 | 8.78 | 282,240 |
| November 28, 2025 | 8.76 | 8.92 | 8.92 | 9 | 8.61 | 202,849 |
| November 26, 2025 | 8.9 | 8.74 | 8.74 | 8.93 | 8.69 | 224,965 |
| November 25, 2025 | 8.88 | 8.93 | 8.93 | 9 | 8.75 | 295,600 |
| November 24, 2025 | 8.6 | 8.79 | 8.79 | 8.8 | 8.38 | 492,275 |
| November 21, 2025 | 8.06 | 8.55 | 8.55 | 8.64 | 8.04 | 359,400 |
| November 20, 2025 | 8.26 | 8.04 | 8.04 | 8.33 | 8.01 | 319,353 |
| November 19, 2025 | 8.12 | 8.11 | 8.11 | 8.2 | 8.07 | 272,518 |
| November 18, 2025 | 7.79 | 8.13 | 8.13 | 8.18 | 7.63 | 354,159 |
| November 17, 2025 | 7.77 | 7.82 | 7.82 | 7.84 | 7.68 | 304,256 |
| November 14, 2025 | 7.91 | 7.8 | 7.8 | 7.91 | 7.63 | 485,700 |
| November 13, 2025 | 8.12 | 7.97 | 7.97 | 8.16 | 7.9 | 484,800 |
| November 12, 2025 | 7.79 | 8.22 | 8.22 | 8.4 | 7.79 | 575,900 |
| November 11, 2025 | 8.15 | 7.8 | 7.8 | 8.22 | 7.77 | 554,800 |
| November 10, 2025 | 7.88 | 8.09 | 8.09 | 8.54 | 7.77 | 669,000 |
| November 07, 2025 | 7.21 | 7.52 | 7.52 | 7.66 | 6.98 | 581,879 |
| November 06, 2025 | 7.44 | 7.25 | 7.25 | 7.63 | 7.23 | 369,900 |
| November 05, 2025 | 7.4 | 7.46 | 7.46 | 7.54 | 7.35 | 302,800 |
| November 04, 2025 | 7.41 | 7.4 | 7.4 | 7.47 | 7.35 | 265,805 |
| November 03, 2025 | 7.58 | 7.5 | 7.5 | 7.62 | 7.4 | 329,900 |
| October 31, 2025 | 7.55 | 7.58 | 7.58 | 7.58 | 7.47 | 269,537 |
| October 30, 2025 | 7.7 | 7.51 | 7.51 | 7.76 | 7.49 | 310,616 |
| October 29, 2025 | 7.62 | 7.73 | 7.73 | 7.8 | 7.46 | 391,753 |
| October 28, 2025 | 7.61 | 7.58 | 7.58 | 7.64 | 7.53 | 229,500 |
| October 27, 2025 | 7.84 | 7.62 | 7.62 | 7.84 | 7.56 | 325,700 |
| October 24, 2025 | 7.78 | 7.81 | 7.81 | 7.94 | 7.6 | 352,539 |
| October 23, 2025 | 7.55 | 7.63 | 7.63 | 7.73 | 7.49 | 287,291 |
| October 22, 2025 | 7.4 | 7.52 | 7.52 | 7.6 | 7.3 | 351,315 |
| October 21, 2025 | 7.21 | 7.42 | 7.42 | 7.45 | 7.16 | 221,188 |
| October 20, 2025 | 7.17 | 7.2 | 7.2 | 7.24 | 7.14 | 235,210 |
| October 17, 2025 | 7.23 | 7.07 | 7.07 | 7.28 | 7.05 | 338,200 |
| October 16, 2025 | 7.37 | 7.3 | 7.3 | 7.43 | 7.22 | 246,500 |
| October 15, 2025 | 7.68 | 7.34 | 7.34 | 7.68 | 7.26 | 422,863 |
| October 14, 2025 | 7.6 | 7.67 | 7.67 | 7.88 | 7.52 | 533,249 |
| October 13, 2025 | 7.65 | 7.69 | 7.69 | 7.87 | 7.61 | 544,478 |
| October 10, 2025 | 7.92 | 7.52 | 7.52 | 8.19 | 7.5 | 393,617 |
| October 09, 2025 | 7.93 | 7.89 | 7.89 | 7.97 | 7.72 | 1.3M |
| October 08, 2025 | 7.97 | 7.89 | 7.89 | 8.06 | 7.86 | 382,500 |
| October 07, 2025 | 7.94 | 7.93 | 7.93 | 8.13 | 7.72 | 781,600 |
| October 06, 2025 | 8.13 | 7.93 | 7.93 | 8.16 | 7.91 | 275,047 |
| October 03, 2025 | 7.86 | 8.07 | 8.07 | 8.11 | 7.81 | 303,900 |
| October 02, 2025 | 8.3 | 7.83 | 7.83 | 8.4 | 7.77 | 271,000 |
| October 01, 2025 | 8.18 | 8.27 | 8.27 | 8.32 | 8.07 | 355,600 |
| September 30, 2025 | 8.3 | 8.24 | 8.24 | 8.38 | 8.18 | 219,600 |
| September 29, 2025 | 8.31 | 8.34 | 8.34 | 8.39 | 8.18 | 242,300 |
| September 26, 2025 | 8.12 | 8.33 | 8.33 | 8.34 | 8.07 | 278,907 |
| September 25, 2025 | 8.04 | 8.08 | 8.08 | 8.14 | 7.97 | 263,388 |
| September 24, 2025 | 7.94 | 8.08 | 8.08 | 8.11 | 7.9 | 236,400 |
| September 23, 2025 | 7.91 | 7.93 | 7.93 | 8.17 | 7.9 | 280,522 |
| September 22, 2025 | 8.36 | 7.88 | 7.88 | 8.44 | 7.87 | 464,455 |
| September 19, 2025 | 8.34 | 8.4 | 8.4 | 8.75 | 8.26 | 1.27M |
| September 18, 2025 | 8.38 | 8.37 | 8.37 | 8.44 | 8.24 | 307,615 |
| September 17, 2025 | 8.25 | 8.32 | 8.32 | 8.44 | 8.19 | 452,141 |
| September 16, 2025 | 8.35 | 8.2 | 8.2 | 8.41 | 8.16 | 324,900 |
| September 15, 2025 | 8.31 | 8.36 | 8.36 | 8.36 | 8.13 | 296,418 |
| September 12, 2025 | 8.06 | 8.23 | 8.23 | 8.48 | 7.96 | 745,126 |
| September 11, 2025 | 7.59 | 7.98 | 7.98 | 8 | 7.5 | 579,400 |