9.31
+0.175(+1.92%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 9.21 | 9.31 | 9.31 | 9.35 | 9.16 | 950,428 |
| December 04, 2025 | 8.87 | 9.14 | 9.14 | 9.15 | 8.7 | 698,119 |
| December 03, 2025 | 9.11 | 8.9 | 8.9 | 9.14 | 8.79 | 657,700 |
| December 02, 2025 | 9.31 | 9.11 | 9.11 | 9.39 | 9.01 | 599,204 |
| December 01, 2025 | 9.29 | 9.28 | 9.28 | 9.46 | 9.26 | 1.3M |
| November 28, 2025 | 9.34 | 9.34 | 9.34 | 9.4 | 9.2 | 379,263 |
| November 26, 2025 | 9.28 | 9.27 | 9.27 | 9.33 | 9.19 | 1.74M |
| November 25, 2025 | 9.11 | 9.23 | 9.23 | 9.28 | 9.04 | 635,700 |
| November 24, 2025 | 8.87 | 9.04 | 9.04 | 9.2 | 8.84 | 1.68M |
| November 21, 2025 | 8.3 | 8.74 | 8.74 | 8.88 | 8.28 | 977,400 |
| November 20, 2025 | 8.6 | 8.3 | 8.3 | 8.67 | 8.26 | 784,586 |
| November 19, 2025 | 8.5 | 8.45 | 8.45 | 8.51 | 8.31 | 1M |
| November 18, 2025 | 8.5 | 8.44 | 8.44 | 8.57 | 8.37 | 819,900 |
| November 17, 2025 | 8.44 | 8.57 | 8.57 | 8.58 | 8.26 | 1.71M |
| November 14, 2025 | 8.38 | 8.45 | 8.45 | 8.49 | 8.28 | 1.21M |
| November 13, 2025 | 8.93 | 8.54 | 8.54 | 9 | 8.52 | 1.33M |
| November 12, 2025 | 8.98 | 8.8 | 8.8 | 9.05 | 8.8 | 1.01M |
| November 11, 2025 | 8.95 | 8.98 | 8.98 | 9.02 | 8.81 | 916,800 |
| November 10, 2025 | 8.68 | 8.95 | 8.95 | 9.03 | 8.67 | 1.25M |
| November 07, 2025 | 8.63 | 8.75 | 8.75 | 9 | 8.57 | 1.38M |
| November 06, 2025 | 7.81 | 8.63 | 8.63 | 9.12 | 7.8 | 2.75M |
| November 05, 2025 | 9.31 | 9.21 | 9.21 | 9.31 | 8.97 | 1.22M |
| November 04, 2025 | 9.25 | 9.31 | 9.31 | 9.49 | 9.16 | 1.19M |
| November 03, 2025 | 9.23 | 9.41 | 9.41 | 9.41 | 8.92 | 1.11M |
| October 31, 2025 | 9.38 | 9.05 | 9.05 | 9.39 | 9.02 | 1.19M |
| October 30, 2025 | 9.82 | 9.34 | 9.34 | 9.92 | 9.34 | 1.26M |
| October 29, 2025 | 9.76 | 9.86 | 9.86 | 10.01 | 9.68 | 1.47M |
| October 28, 2025 | 9.78 | 9.81 | 9.81 | 9.88 | 9.65 | 1.68M |
| October 27, 2025 | 9.55 | 9.63 | 9.63 | 9.66 | 9.34 | 1.49M |
| October 24, 2025 | 9.28 | 9.43 | 9.43 | 9.48 | 9.25 | 1.8M |
| October 23, 2025 | 9.41 | 9.12 | 9.12 | 9.5 | 9.09 | 2.05M |
| October 22, 2025 | 9.22 | 9.48 | 9.48 | 9.59 | 8.73 | 8.23M |
| October 21, 2025 | 10.23 | 10.23 | 10.23 | 10.32 | 10.08 | 725,292 |
| October 20, 2025 | 10.01 | 10.27 | 10.27 | 10.28 | 9.87 | 959,200 |
| October 17, 2025 | 9.87 | 9.86 | 9.86 | 10.24 | 9.81 | 1.56M |
| October 16, 2025 | 9.93 | 9.99 | 9.99 | 10.03 | 9.81 | 1.48M |
| October 15, 2025 | 9.35 | 9.8 | 9.8 | 9.82 | 9.35 | 2.23M |
| October 14, 2025 | 8.73 | 9.32 | 9.32 | 9.36 | 8.67 | 1.62M |
| October 13, 2025 | 8.77 | 8.82 | 8.82 | 8.9 | 8.65 | 709,322 |
| October 10, 2025 | 8.81 | 8.65 | 8.65 | 8.91 | 8.57 | 718,418 |
| October 09, 2025 | 8.98 | 8.81 | 8.81 | 9.11 | 8.8 | 1.08M |
| October 08, 2025 | 8.58 | 8.95 | 8.95 | 8.96 | 8.51 | 1.57M |
| October 07, 2025 | 8.51 | 8.53 | 8.53 | 8.7 | 8.47 | 1.13M |
| October 06, 2025 | 8.61 | 8.51 | 8.51 | 8.95 | 8.5 | 1.63M |
| October 03, 2025 | 8.65 | 8.63 | 8.63 | 8.89 | 8.57 | 1.53M |
| October 02, 2025 | 8.97 | 8.66 | 8.66 | 8.98 | 8.38 | 1.17M |
| October 01, 2025 | 8.8 | 8.98 | 8.98 | 9.03 | 8.71 | 1.73M |
| September 30, 2025 | 8.86 | 8.87 | 8.87 | 8.89 | 8.62 | 1.19M |
| September 29, 2025 | 8.8 | 8.87 | 8.87 | 8.93 | 8.63 | 1.8M |
| September 26, 2025 | 8.5 | 8.75 | 8.75 | 8.79 | 8.44 | 1.1M |
| September 25, 2025 | 8.32 | 8.46 | 8.46 | 8.49 | 8.24 | 1M |
| September 24, 2025 | 8.32 | 8.36 | 8.36 | 8.57 | 8.3 | 780,200 |
| September 23, 2025 | 8.38 | 8.39 | 8.39 | 8.55 | 8.29 | 1.16M |
| September 22, 2025 | 8.04 | 8.4 | 8.4 | 8.42 | 7.94 | 1.47M |
| September 19, 2025 | 8.46 | 8.1 | 8.1 | 8.48 | 8.07 | 2.61M |
| September 18, 2025 | 8.32 | 8.46 | 8.46 | 8.68 | 8.23 | 2.52M |
| September 17, 2025 | 8.27 | 8.08 | 8.08 | 8.35 | 7.99 | 1M |
| September 16, 2025 | 8.35 | 8.23 | 8.23 | 8.47 | 8.22 | 927,700 |
| September 15, 2025 | 8.5 | 8.39 | 8.39 | 8.51 | 8.3 | 997,270 |
| September 12, 2025 | 8.41 | 8.44 | 8.44 | 8.54 | 8.34 | 1.13M |