10.12
-0.23(-2.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 02, 2026 | 10.53 | 10.12 | 10.12 | 10.7 | 9.95 | 800,418 |
| December 31, 2025 | 9.87 | 10.35 | 10.35 | 10.36 | 9.78 | 664,924 |
| December 30, 2025 | 10.04 | 9.92 | 9.92 | 10.32 | 9.9 | 615,523 |
| December 29, 2025 | 10.21 | 10.14 | 10.14 | 10.31 | 9.99 | 802,000 |
| December 26, 2025 | 10.24 | 10.37 | 10.37 | 10.42 | 10.02 | 824,629 |
| December 24, 2025 | 10 | 10.26 | 10.26 | 10.31 | 9.83 | 302,409 |
| December 23, 2025 | 10.01 | 10 | 10 | 10.33 | 9.81 | 1.01M |
| December 22, 2025 | 9.88 | 10.34 | 10.34 | 10.38 | 9.65 | 1.42M |
| December 19, 2025 | 10.13 | 9.68 | 9.68 | 10.14 | 9.61 | 1.87M |
| December 18, 2025 | 9.67 | 9.98 | 9.98 | 10.09 | 9.6 | 1.98M |
| December 17, 2025 | 10.2 | 9.59 | 9.59 | 10.37 | 9.48 | 1.06M |
| December 16, 2025 | 10.96 | 10.22 | 10.22 | 11.23 | 10.07 | 1.14M |
| December 15, 2025 | 11.9 | 10.82 | 10.82 | 12.09 | 10.76 | 1.17M |
| December 12, 2025 | 12.38 | 11.92 | 11.92 | 12.94 | 11.9 | 937,431 |
| December 11, 2025 | 12.45 | 12.38 | 12.38 | 13.1 | 12.04 | 891,200 |
| December 10, 2025 | 12.77 | 12.46 | 12.46 | 12.85 | 12.11 | 1.04M |
| December 09, 2025 | 12.44 | 12.36 | 12.36 | 12.88 | 11.9 | 1.29M |
| December 08, 2025 | 10.89 | 12.44 | 12.44 | 12.71 | 10.56 | 2.93M |
| December 05, 2025 | 10.69 | 10.59 | 10.59 | 10.8 | 10.28 | 779,637 |
| December 04, 2025 | 10.42 | 10.58 | 10.58 | 10.79 | 10.08 | 849,018 |
| December 03, 2025 | 10.18 | 10.5 | 10.5 | 10.68 | 10.01 | 958,700 |
| December 02, 2025 | 10.73 | 10.2 | 10.2 | 11.15 | 10.13 | 1.31M |
| December 01, 2025 | 11.36 | 10.75 | 10.75 | 11.39 | 10.4 | 1.67M |
| November 28, 2025 | 11.94 | 11.37 | 11.37 | 12.01 | 11.25 | 612,185 |
| November 26, 2025 | 12.01 | 11.74 | 11.74 | 12.2 | 11.43 | 1.32M |
| November 25, 2025 | 12.98 | 11.79 | 11.79 | 12.98 | 11.22 | 2.7M |
| November 24, 2025 | 9.88 | 12.93 | 12.93 | 13.33 | 9.57 | 5.13M |
| November 21, 2025 | 8.73 | 9.47 | 9.47 | 10.03 | 8.52 | 2.12M |
| November 20, 2025 | 8.63 | 8.72 | 8.72 | 9.31 | 8.53 | 1.08M |
| November 19, 2025 | 8.51 | 8.45 | 8.45 | 8.73 | 8.23 | 836,120 |
| November 18, 2025 | 8.68 | 8.54 | 8.54 | 8.95 | 8.42 | 521,164 |
| November 17, 2025 | 8.46 | 8.77 | 8.77 | 9.1 | 8.36 | 1.02M |
| November 14, 2025 | 8.13 | 8.55 | 8.55 | 8.84 | 7.93 | 903,830 |
| November 13, 2025 | 8.26 | 8.27 | 8.27 | 8.44 | 8.09 | 639,252 |
| November 12, 2025 | 7.8 | 8.35 | 8.35 | 8.49 | 7.72 | 687,707 |
| November 11, 2025 | 7.39 | 7.8 | 7.8 | 7.89 | 7.25 | 643,755 |
| November 10, 2025 | 7.47 | 7.44 | 7.44 | 8 | 7.38 | 631,847 |
| November 07, 2025 | 7.21 | 7.19 | 7.19 | 7.25 | 6.75 | 705,525 |
| November 06, 2025 | 7.38 | 7.35 | 7.35 | 7.7 | 7.07 | 590,388 |
| November 05, 2025 | 7.39 | 7.31 | 7.31 | 7.52 | 7.17 | 611,827 |
| November 04, 2025 | 7.8 | 7.4 | 7.4 | 7.8 | 7.36 | 701,840 |
| November 03, 2025 | 8.57 | 7.81 | 7.81 | 8.77 | 7.76 | 755,439 |
| October 31, 2025 | 7.82 | 8.66 | 8.66 | 8.78 | 7.64 | 1.84M |
| October 30, 2025 | 7.62 | 7.56 | 7.56 | 8.1 | 7.55 | 659,682 |
| October 29, 2025 | 8.53 | 7.69 | 7.69 | 8.57 | 7.65 | 817,628 |
| October 28, 2025 | 8.01 | 8.49 | 8.49 | 8.55 | 7.85 | 1.15M |
| October 27, 2025 | 7.99 | 8.06 | 8.06 | 8.4 | 7.84 | 527,151 |
| October 24, 2025 | 7.8 | 7.76 | 7.76 | 8.16 | 7.74 | 979,800 |
| October 23, 2025 | 8.12 | 7.73 | 7.73 | 8.18 | 7.69 | 784,142 |
| October 22, 2025 | 8.52 | 8.12 | 8.12 | 8.65 | 8.05 | 732,294 |
| October 21, 2025 | 8.54 | 8.48 | 8.48 | 8.69 | 8.02 | 971,281 |
| October 20, 2025 | 7.91 | 8.56 | 8.56 | 8.58 | 7.88 | 1.45M |
| October 17, 2025 | 8.6 | 7.86 | 7.86 | 8.66 | 7.59 | 1.53M |
| October 16, 2025 | 8.82 | 8.74 | 8.74 | 9.24 | 8.53 | 1.64M |
| October 15, 2025 | 7.8 | 8.63 | 8.63 | 8.65 | 7.74 | 1.34M |
| October 14, 2025 | 7.75 | 7.74 | 7.74 | 7.76 | 7.22 | 1.55M |
| October 13, 2025 | 7.67 | 7.83 | 7.83 | 8.02 | 7.37 | 1.87M |
| October 10, 2025 | 7.1 | 7.4 | 7.4 | 7.46 | 6.85 | 1.67M |
| October 09, 2025 | 6.5 | 7.05 | 7.05 | 7.09 | 6.5 | 3.47M |
| October 08, 2025 | 5.89 | 6.45 | 6.45 | 6.64 | 5.85 | 4.92M |