9.49
-0.05(-0.52%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 9.23 | 9.54 | 9.54 | 9.64 | 9 | 400,915 |
| December 22, 2025 | 8.56 | 8.51 | 8.51 | 8.77 | 8.49 | 182,956 |
| December 19, 2025 | 8.76 | 8.58 | 8.58 | 8.87 | 8.56 | 272,100 |
| December 18, 2025 | 8.92 | 8.73 | 8.73 | 8.92 | 8.68 | 169,500 |
| December 17, 2025 | 8.69 | 8.7 | 8.7 | 8.82 | 8.54 | 172,200 |
| December 16, 2025 | 8.6 | 8.66 | 8.66 | 8.88 | 8.5 | 321,105 |
| December 15, 2025 | 9.04 | 8.62 | 8.62 | 9.11 | 8.61 | 758,640 |
| December 12, 2025 | 9.16 | 9.05 | 9.05 | 9.22 | 8.96 | 425,900 |
| December 11, 2025 | 9.3 | 9.15 | 9.15 | 9.36 | 9.03 | 136,201 |
| December 10, 2025 | 9.12 | 9.25 | 9.25 | 9.43 | 9.01 | 267,600 |
| December 09, 2025 | 8.9 | 9.06 | 9.06 | 9.12 | 8.86 | 137,800 |
| December 08, 2025 | 8.92 | 8.89 | 8.89 | 9.13 | 8.8 | 408,900 |
| December 05, 2025 | 9.07 | 8.85 | 8.85 | 9.17 | 8.79 | 167,700 |
| December 04, 2025 | 8.86 | 9.09 | 9.09 | 9.17 | 8.77 | 172,906 |
| December 03, 2025 | 8.98 | 8.87 | 8.87 | 9.06 | 8.75 | 264,648 |
| December 02, 2025 | 9.15 | 8.94 | 8.94 | 9.21 | 8.65 | 478,975 |
| December 01, 2025 | 9.2 | 9.12 | 9.12 | 9.47 | 9.05 | 248,538 |
| November 28, 2025 | 9.22 | 9.35 | 9.35 | 9.57 | 9.08 | 227,116 |
| November 26, 2025 | 9.3 | 9.22 | 9.22 | 9.64 | 8.71 | 804,023 |
| November 25, 2025 | 8.62 | 9.12 | 9.12 | 9.6 | 8.5 | 5.71M |
| November 24, 2025 | 6.26 | 6.69 | 6.69 | 6.72 | 6.24 | 488,710 |
| November 21, 2025 | 6.02 | 6.24 | 6.24 | 6.3 | 5.9 | 421,300 |
| November 20, 2025 | 6.77 | 6.12 | 6.12 | 6.82 | 6.11 | 298,380 |
| November 19, 2025 | 7.09 | 6.66 | 6.66 | 7.16 | 6.63 | 279,300 |
| November 18, 2025 | 7.04 | 7.13 | 7.13 | 7.19 | 6.95 | 226,025 |
| November 17, 2025 | 7.4 | 7.06 | 7.06 | 7.47 | 7.06 | 230,700 |
| November 14, 2025 | 7.3 | 7.37 | 7.37 | 7.48 | 7.21 | 192,978 |
| November 13, 2025 | 7.72 | 7.37 | 7.37 | 7.82 | 7.35 | 196,100 |
| November 12, 2025 | 7.83 | 7.77 | 7.77 | 7.97 | 7.7 | 117,357 |
| November 11, 2025 | 8 | 7.81 | 7.81 | 8.1 | 7.75 | 197,300 |
| November 10, 2025 | 8.3 | 8.03 | 8.03 | 8.4 | 8.02 | 150,706 |
| November 07, 2025 | 8.62 | 8.23 | 8.23 | 8.86 | 8.05 | 346,049 |
| November 06, 2025 | 8.9 | 8.68 | 8.68 | 8.91 | 8.61 | 124,123 |
| November 05, 2025 | 8.76 | 8.82 | 8.82 | 8.96 | 8.63 | 168,424 |
| November 04, 2025 | 8.71 | 8.68 | 8.68 | 8.91 | 8.66 | 204,325 |
| November 03, 2025 | 9.14 | 8.87 | 8.87 | 9.16 | 8.86 | 172,250 |
| October 31, 2025 | 8.99 | 9.13 | 9.13 | 9.25 | 8.82 | 198,140 |
| October 30, 2025 | 8.99 | 9 | 9 | 9.17 | 8.9 | 187,500 |
| October 29, 2025 | 9.28 | 9.08 | 9.08 | 9.34 | 9 | 214,024 |
| October 28, 2025 | 9.45 | 9.26 | 9.26 | 9.45 | 9.19 | 131,100 |
| October 27, 2025 | 9.54 | 9.43 | 9.43 | 9.54 | 9.26 | 158,116 |
| October 24, 2025 | 9.49 | 9.46 | 9.46 | 9.59 | 9.36 | 118,329 |
| October 23, 2025 | 9.18 | 9.35 | 9.35 | 9.35 | 9.13 | 154,425 |
| October 22, 2025 | 9.4 | 9.13 | 9.13 | 9.45 | 9.01 | 180,000 |
| October 21, 2025 | 9.56 | 9.35 | 9.35 | 9.56 | 9.33 | 126,600 |
| October 20, 2025 | 9.32 | 9.49 | 9.49 | 9.52 | 9.23 | 177,881 |
| October 17, 2025 | 9.41 | 9.22 | 9.22 | 9.5 | 9.07 | 168,728 |
| October 16, 2025 | 9.45 | 9.45 | 9.45 | 9.52 | 9.32 | 186,950 |
| October 15, 2025 | 9.69 | 9.45 | 9.45 | 9.7 | 9.28 | 181,028 |
| October 14, 2025 | 9.44 | 9.62 | 9.62 | 9.78 | 9.36 | 276,900 |
| October 13, 2025 | 9.26 | 9.64 | 9.64 | 9.65 | 9.26 | 191,700 |
| October 10, 2025 | 9.48 | 9.11 | 9.11 | 9.5 | 8.9 | 445,059 |
| October 09, 2025 | 9.55 | 9.54 | 9.54 | 9.6 | 9.38 | 122,163 |
| October 08, 2025 | 9.53 | 9.55 | 9.55 | 9.57 | 9.33 | 137,800 |
| October 07, 2025 | 9.64 | 9.42 | 9.42 | 9.73 | 9.42 | 191,123 |
| October 06, 2025 | 9.82 | 9.58 | 9.58 | 9.93 | 9.56 | 259,102 |
| October 03, 2025 | 9.84 | 9.79 | 9.79 | 9.98 | 9.73 | 204,115 |
| October 02, 2025 | 9.6 | 9.8 | 9.8 | 9.8 | 9.48 | 170,347 |
| October 01, 2025 | 9.77 | 9.58 | 9.58 | 9.91 | 9.57 | 242,935 |
| September 30, 2025 | 9.8 | 9.95 | 9.95 | 9.98 | 9.72 | 440,805 |