9.15
+0.01999966(+0.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.14 | 9.15 | 9.15 | 9.18 | 9.11 | 193,345 |
| December 03, 2025 | 9.07 | 9.13 | 9.13 | 9.16 | 9.07 | 345,729 |
| December 02, 2025 | 9.12 | 9.14 | 9.14 | 9.15 | 9.08 | 428,400 |
| December 01, 2025 | 9.14 | 9.11 | 9.11 | 9.23 | 9.11 | 507,111 |
| November 28, 2025 | 9.18 | 9.2 | 9.2 | 9.2 | 9.16 | 375,800 |
| November 26, 2025 | 9 | 9.12 | 9.12 | 9.15 | 9 | 461,123 |
| November 25, 2025 | 8.93 | 9.01 | 9.01 | 9.01 | 8.91 | 415,330 |
| November 24, 2025 | 8.86 | 8.89 | 8.89 | 8.93 | 8.84 | 407,720 |
| November 21, 2025 | 8.7 | 8.8 | 8.8 | 8.84 | 8.7 | 391,600 |
| November 20, 2025 | 8.81 | 8.68 | 8.68 | 8.88 | 8.68 | 637,238 |
| November 19, 2025 | 8.82 | 8.75 | 8.75 | 8.87 | 8.75 | 471,500 |
| November 18, 2025 | 8.85 | 8.8 | 8.8 | 8.87 | 8.79 | 493,719 |
| November 17, 2025 | 8.94 | 8.88 | 8.88 | 8.99 | 8.87 | 507,589 |
| November 14, 2025 | 8.94 | 8.96 | 8.96 | 8.98 | 8.9 | 421,523 |
| November 13, 2025 | 9.1 | 9.02 | 8.96 | 9.1 | 9 | 439,325 |
| November 12, 2025 | 9.08 | 9.11 | 9.05 | 9.13 | 9.05 | 398,791 |
| November 11, 2025 | 9.05 | 9.06 | 9 | 9.13 | 9.03 | 506,038 |
| November 10, 2025 | 8.99 | 9.06 | 9 | 9.06 | 8.96 | 328,303 |
| November 07, 2025 | 8.99 | 8.94 | 8.94 | 8.99 | 8.91 | 375,011 |
| November 06, 2025 | 9.03 | 9 | 9 | 9.03 | 8.97 | 310,418 |
| November 05, 2025 | 9.02 | 9.02 | 9.02 | 9.06 | 8.98 | 433,728 |
| November 04, 2025 | 9.01 | 9 | 9 | 9.03 | 8.97 | 352,602 |
| November 03, 2025 | 9.12 | 9.08 | 9.08 | 9.12 | 9.05 | 305,608 |
| October 31, 2025 | 9.12 | 9.11 | 9.11 | 9.13 | 9.06 | 440,400 |
| October 30, 2025 | 9.07 | 9.06 | 9.06 | 9.13 | 9.04 | 516,099 |
| October 29, 2025 | 9.13 | 9.1 | 9.1 | 9.14 | 9.04 | 292,925 |
| October 28, 2025 | 9.19 | 9.14 | 9.14 | 9.19 | 9.11 | 272,000 |
| October 27, 2025 | 9.13 | 9.16 | 9.16 | 9.2 | 9.11 | 490,700 |
| October 24, 2025 | 9.03 | 9.09 | 9.09 | 9.09 | 9.02 | 310,139 |
| October 23, 2025 | 8.96 | 8.99 | 8.99 | 9.02 | 8.95 | 399,100 |
| October 22, 2025 | 9.06 | 8.99 | 8.99 | 9.07 | 8.95 | 350,115 |
| October 21, 2025 | 8.99 | 9.02 | 9.02 | 9.03 | 8.97 | 273,822 |
| October 20, 2025 | 9 | 8.98 | 8.98 | 9.04 | 8.97 | 451,125 |
| October 17, 2025 | 9.01 | 8.95 | 8.95 | 9.02 | 8.94 | 190,700 |
| October 16, 2025 | 9.1 | 8.99 | 8.99 | 9.1 | 8.96 | 386,711 |
| October 15, 2025 | 9.15 | 9.08 | 9.08 | 9.15 | 9.05 | 592,708 |
| October 14, 2025 | 9.04 | 9.15 | 9.09 | 9.2 | 8.97 | 832,800 |
| October 13, 2025 | 9.02 | 9.05 | 8.99 | 9.05 | 8.98 | 317,000 |
| October 10, 2025 | 9.14 | 8.94 | 8.94 | 9.15 | 8.9 | 603,098 |
| October 09, 2025 | 9.21 | 9.11 | 9.11 | 9.22 | 9.07 | 572,700 |
| October 08, 2025 | 9.21 | 9.18 | 9.18 | 9.23 | 9.16 | 522,440 |
| October 07, 2025 | 9.19 | 9.19 | 9.19 | 9.24 | 9.13 | 577,035 |
| October 06, 2025 | 9.11 | 9.16 | 9.16 | 9.16 | 9.04 | 407,190 |
| October 03, 2025 | 9.11 | 9.11 | 9.11 | 9.15 | 9.09 | 297,132 |
| October 02, 2025 | 9.12 | 9.14 | 9.14 | 9.14 | 9.07 | 269,000 |
| October 01, 2025 | 9.08 | 9.12 | 9.12 | 9.12 | 9.04 | 415,360 |
| September 30, 2025 | 9.07 | 9.11 | 9.11 | 9.11 | 9.04 | 472,992 |
| September 29, 2025 | 9.01 | 9.06 | 9.06 | 9.06 | 9 | 607,600 |
| September 26, 2025 | 9.01 | 8.98 | 8.98 | 9.01 | 8.95 | 273,800 |
| September 25, 2025 | 8.99 | 9.04 | 9.04 | 9.04 | 8.93 | 507,414 |
| September 24, 2025 | 9.04 | 9 | 9 | 9.04 | 8.99 | 283,400 |
| September 23, 2025 | 9.04 | 9.02 | 9.02 | 9.06 | 9.01 | 298,424 |
| September 22, 2025 | 9 | 9.03 | 9.03 | 9.04 | 8.99 | 354,000 |
| September 19, 2025 | 9.02 | 9.01 | 9.01 | 9.03 | 8.98 | 366,304 |
| September 18, 2025 | 9 | 8.99 | 8.99 | 9.01 | 8.98 | 319,500 |
| September 17, 2025 | 9.01 | 8.98 | 8.98 | 9.02 | 8.98 | 435,734 |
| September 16, 2025 | 9.01 | 8.99 | 8.99 | 9.03 | 8.99 | 292,600 |
| September 15, 2025 | 9 | 9.03 | 9.03 | 9.05 | 8.99 | 299,303 |
| September 12, 2025 | 9.07 | 9.05 | 9.05 | 9.08 | 9.05 | 451,514 |
| September 11, 2025 | 9.08 | 9.09 | 9.09 | 9.11 | 9.07 | 351,637 |