9.05
-0.0108(-0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 9.17 | 9.06 | 9.06 | 9.24 | 9.04 | 419,600 |
| January 12, 2026 | 9.15 | 9.17 | 9.17 | 9.22 | 9.15 | 319,849 |
| January 09, 2026 | 9.25 | 9.16 | 9.16 | 9.28 | 9.16 | 329,416 |
| January 08, 2026 | 8.94 | 9.2 | 9.2 | 9.26 | 8.91 | 696,771 |
| January 07, 2026 | 9.13 | 8.92 | 8.92 | 9.13 | 8.88 | 569,317 |
| January 06, 2026 | 9.22 | 9.13 | 9.13 | 9.26 | 9.06 | 678,500 |
| January 05, 2026 | 9.27 | 9.25 | 9.25 | 9.4 | 9.24 | 665,042 |
| January 02, 2026 | 9.2 | 9.24 | 9.24 | 9.32 | 9.15 | 889,885 |
| December 31, 2025 | 9.05 | 9.18 | 9.18 | 9.24 | 9.05 | 1.02M |
| December 30, 2025 | 8.98 | 9.05 | 9.05 | 9.09 | 8.96 | 677,033 |
| December 29, 2025 | 8.99 | 9.01 | 9.01 | 9.06 | 8.99 | 700,007 |
| December 26, 2025 | 8.88 | 8.97 | 8.97 | 8.97 | 8.88 | 500,345 |
| December 24, 2025 | 8.75 | 8.85 | 8.85 | 8.87 | 8.72 | 480,439 |
| December 23, 2025 | 8.8 | 8.8 | 8.8 | 8.88 | 8.79 | 695,357 |
| December 22, 2025 | 8.86 | 8.83 | 8.83 | 8.9 | 8.8 | 697,800 |
| December 19, 2025 | 8.96 | 8.86 | 8.86 | 8.98 | 8.84 | 2.44M |
| December 18, 2025 | 8.96 | 8.98 | 8.98 | 9.02 | 8.88 | 967,289 |
| December 17, 2025 | 8.96 | 8.95 | 8.95 | 9.04 | 8.94 | 686,650 |
| December 16, 2025 | 8.95 | 8.96 | 8.96 | 9 | 8.89 | 705,400 |
| December 15, 2025 | 9.05 | 8.95 | 8.95 | 9.05 | 8.86 | 1.02M |
| December 12, 2025 | 9 | 9.03 | 9.03 | 9.08 | 9 | 494,791 |
| December 11, 2025 | 9 | 9 | 9 | 9.09 | 8.99 | 1.33M |
| December 10, 2025 | 8.99 | 8.98 | 8.98 | 9.07 | 8.94 | 757,731 |
| December 09, 2025 | 8.89 | 8.99 | 8.99 | 9.04 | 8.89 | 753,800 |
| December 08, 2025 | 8.87 | 8.92 | 8.92 | 8.95 | 8.82 | 629,008 |
| December 05, 2025 | 8.74 | 8.87 | 8.87 | 8.92 | 8.74 | 780,400 |
| December 04, 2025 | 8.68 | 8.78 | 8.78 | 8.8 | 8.63 | 1.06M |
| December 03, 2025 | 8.69 | 8.73 | 8.73 | 8.74 | 8.63 | 1.06M |
| December 02, 2025 | 9.08 | 8.97 | 8.97 | 9.09 | 8.91 | 843,572 |
| December 01, 2025 | 9.1 | 9.02 | 9.02 | 9.12 | 9.01 | 792,223 |
| November 28, 2025 | 9.12 | 9.15 | 9.15 | 9.16 | 9.1 | 388,341 |
| November 26, 2025 | 9 | 9.06 | 9.06 | 9.12 | 8.98 | 422,661 |
| November 25, 2025 | 8.94 | 8.97 | 8.97 | 8.98 | 8.81 | 852,546 |
| November 24, 2025 | 8.9 | 8.87 | 8.87 | 8.94 | 8.8 | 945,600 |
| November 21, 2025 | 8.73 | 8.87 | 8.87 | 8.92 | 8.73 | 834,462 |
| November 20, 2025 | 8.8 | 8.72 | 8.72 | 8.85 | 8.7 | 373,871 |
| November 19, 2025 | 8.7 | 8.74 | 8.74 | 8.81 | 8.68 | 620,300 |
| November 18, 2025 | 8.71 | 8.7 | 8.7 | 8.74 | 8.61 | 617,700 |
| November 17, 2025 | 8.92 | 8.73 | 8.73 | 8.92 | 8.73 | 606,000 |
| November 14, 2025 | 8.95 | 8.94 | 8.94 | 8.96 | 8.84 | 377,673 |
| November 13, 2025 | 8.95 | 8.94 | 8.94 | 8.99 | 8.88 | 491,403 |
| November 12, 2025 | 8.94 | 8.95 | 8.95 | 9.01 | 8.91 | 383,803 |
| November 11, 2025 | 8.88 | 8.92 | 8.92 | 8.96 | 8.84 | 402,747 |
| November 10, 2025 | 8.93 | 8.86 | 8.86 | 9 | 8.79 | 934,521 |
| November 07, 2025 | 9.06 | 8.96 | 8.96 | 9.12 | 8.85 | 819,048 |
| November 06, 2025 | 9.12 | 9 | 9 | 9.13 | 8.97 | 476,100 |
| November 05, 2025 | 9.03 | 9.06 | 9.06 | 9.07 | 8.94 | 555,024 |
| November 04, 2025 | 8.96 | 9.03 | 9.03 | 9.07 | 8.92 | 340,400 |
| November 03, 2025 | 9 | 9 | 9 | 9.05 | 8.88 | 351,535 |
| October 31, 2025 | 8.91 | 9 | 9 | 9.07 | 8.86 | 345,000 |
| October 30, 2025 | 8.99 | 8.93 | 8.93 | 9.01 | 8.84 | 563,928 |
| October 29, 2025 | 9.15 | 9.04 | 9.04 | 9.21 | 9.01 | 433,200 |
| October 28, 2025 | 9.05 | 9.15 | 9.15 | 9.21 | 9.05 | 503,600 |
| October 27, 2025 | 8.94 | 9.04 | 9.04 | 9.06 | 8.94 | 455,731 |
| October 24, 2025 | 8.88 | 8.93 | 8.93 | 8.96 | 8.87 | 343,000 |
| October 23, 2025 | 8.77 | 8.85 | 8.85 | 8.88 | 8.73 | 438,092 |
| October 22, 2025 | 8.72 | 8.76 | 8.76 | 8.78 | 8.66 | 357,419 |
| October 21, 2025 | 8.62 | 8.72 | 8.72 | 8.79 | 8.62 | 437,100 |
| October 20, 2025 | 8.58 | 8.62 | 8.62 | 8.64 | 8.54 | 375,037 |
| October 17, 2025 | 8.54 | 8.59 | 8.59 | 8.66 | 8.52 | 524,800 |