9.49
+0.02(+0.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.42 | 9.49 | 9.49 | 9.53 | 9.38 | 210,643 |
| December 03, 2025 | 9.65 | 9.47 | 9.47 | 9.68 | 9.38 | 214,200 |
| December 02, 2025 | 9.83 | 9.43 | 9.43 | 9.83 | 9.38 | 139,600 |
| December 01, 2025 | 9.76 | 9.76 | 9.76 | 9.9 | 9.68 | 95,000 |
| November 28, 2025 | 9.8 | 9.88 | 9.88 | 9.94 | 9.78 | 68,244 |
| November 26, 2025 | 9.98 | 9.78 | 9.78 | 10.01 | 9.76 | 109,200 |
| November 25, 2025 | 9.78 | 9.98 | 9.98 | 10.14 | 9.78 | 143,000 |
| November 24, 2025 | 9.79 | 9.87 | 9.87 | 10.17 | 9.62 | 200,501 |
| November 21, 2025 | 9.31 | 9.88 | 9.88 | 9.96 | 9.22 | 317,300 |
| November 20, 2025 | 9.67 | 9.3 | 9.3 | 9.79 | 9.27 | 237,600 |
| November 19, 2025 | 9.62 | 9.51 | 9.51 | 9.73 | 9.42 | 166,883 |
| November 18, 2025 | 9.52 | 9.67 | 9.67 | 9.75 | 9.5 | 143,235 |
| November 17, 2025 | 9.99 | 9.65 | 9.65 | 10.01 | 9.54 | 257,300 |
| November 14, 2025 | 10 | 9.99 | 9.99 | 10.07 | 9.85 | 234,100 |
| November 13, 2025 | 10.02 | 10.1 | 10.1 | 10.3 | 9.95 | 252,400 |
| November 12, 2025 | 10.09 | 10.1 | 10.1 | 10.29 | 10.04 | 101,219 |
| November 11, 2025 | 10.06 | 10.13 | 10.13 | 10.16 | 9.89 | 119,331 |
| November 10, 2025 | 9.94 | 10.07 | 10.07 | 10.2 | 9.75 | 178,300 |
| November 07, 2025 | 9.7 | 9.85 | 9.85 | 9.88 | 9.48 | 106,101 |
| November 06, 2025 | 9.87 | 9.75 | 9.75 | 9.87 | 9.41 | 153,625 |
| November 05, 2025 | 10.58 | 9.85 | 9.85 | 10.75 | 9.65 | 258,400 |
| November 04, 2025 | 9.67 | 9.63 | 9.63 | 9.85 | 9.4 | 112,157 |
| November 03, 2025 | 9.79 | 9.82 | 9.82 | 9.94 | 9.61 | 83,900 |
| October 31, 2025 | 9.72 | 9.75 | 9.75 | 9.93 | 9.72 | 57,300 |
| October 30, 2025 | 9.68 | 9.78 | 9.78 | 9.9 | 9.68 | 59,843 |
| October 29, 2025 | 9.72 | 9.68 | 9.68 | 9.97 | 9.59 | 94,900 |
| October 28, 2025 | 9.67 | 9.74 | 9.74 | 9.86 | 9.63 | 93,825 |
| October 27, 2025 | 10.14 | 9.7 | 9.7 | 10.17 | 9.59 | 57,850 |
| October 24, 2025 | 9.73 | 10.01 | 10.01 | 10.11 | 9.64 | 170,822 |
| October 23, 2025 | 9.59 | 9.65 | 9.65 | 9.68 | 9.53 | 55,237 |
| October 22, 2025 | 9.78 | 9.58 | 9.58 | 9.78 | 9.48 | 52,414 |
| October 21, 2025 | 9.59 | 9.78 | 9.78 | 9.81 | 9.36 | 107,356 |
| October 20, 2025 | 9.24 | 9.65 | 9.65 | 9.71 | 9.21 | 187,648 |
| October 17, 2025 | 8.98 | 9.17 | 9.17 | 9.17 | 8.67 | 125,648 |
| October 16, 2025 | 9.09 | 9.09 | 9.09 | 9.25 | 9 | 89,700 |
| October 15, 2025 | 9.19 | 9.09 | 9.09 | 9.26 | 9.05 | 60,110 |
| October 14, 2025 | 9 | 9.15 | 9.15 | 9.19 | 9 | 54,900 |
| October 13, 2025 | 9.15 | 9.1 | 9.1 | 9.33 | 9.01 | 68,400 |
| October 10, 2025 | 9.45 | 9.02 | 9.02 | 9.47 | 9 | 112,307 |
| October 09, 2025 | 9.32 | 9.42 | 9.42 | 9.58 | 9.22 | 84,800 |
| October 08, 2025 | 9.15 | 9.24 | 9.24 | 9.28 | 9.06 | 56,000 |
| October 07, 2025 | 9.32 | 9.09 | 9.09 | 9.36 | 9.02 | 70,600 |
| October 06, 2025 | 9.24 | 9.26 | 9.26 | 9.34 | 9.06 | 114,900 |
| October 03, 2025 | 9.24 | 9.07 | 9.07 | 9.54 | 9.01 | 221,400 |
| October 02, 2025 | 9.26 | 9.12 | 9.12 | 9.26 | 8.92 | 70,900 |
| October 01, 2025 | 9.42 | 9.25 | 9.25 | 9.58 | 9.16 | 77,026 |
| September 30, 2025 | 9.09 | 9.4 | 9.4 | 9.49 | 9.04 | 177,706 |
| September 29, 2025 | 9.05 | 9.14 | 9.14 | 9.23 | 8.78 | 88,826 |
| September 26, 2025 | 9.01 | 9.02 | 9.02 | 9.15 | 8.89 | 66,800 |
| September 25, 2025 | 9.02 | 9 | 9 | 9.02 | 8.73 | 69,404 |
| September 24, 2025 | 9.13 | 9.07 | 9.07 | 9.28 | 9.02 | 69,800 |
| September 23, 2025 | 9.34 | 9.12 | 9.12 | 9.52 | 9.07 | 114,800 |
| September 22, 2025 | 8.89 | 9.34 | 9.34 | 9.49 | 8.83 | 208,500 |
| September 19, 2025 | 8.94 | 8.9 | 8.9 | 9.09 | 8.83 | 202,900 |
| September 18, 2025 | 8.71 | 8.94 | 8.94 | 9.04 | 8.68 | 136,200 |
| September 17, 2025 | 8.65 | 8.66 | 8.66 | 8.89 | 8.64 | 99,586 |
| September 16, 2025 | 8.61 | 8.65 | 8.65 | 8.82 | 8.56 | 124,800 |
| September 15, 2025 | 8.75 | 8.65 | 8.65 | 8.79 | 8.6 | 134,145 |
| September 12, 2025 | 8.58 | 8.67 | 8.67 | 8.71 | 8.52 | 75,244 |
| September 11, 2025 | 8.48 | 8.63 | 8.63 | 8.89 | 8.44 | 77,248 |