9.74
+0.03(+0.31%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.73 | 9.74 | 9.74 | 9.77 | 9.7 | 69,935 |
| December 03, 2025 | 9.7 | 9.74 | 9.74 | 9.8 | 9.7 | 102,000 |
| December 02, 2025 | 9.7 | 9.78 | 9.78 | 9.78 | 9.7 | 107,600 |
| December 01, 2025 | 9.78 | 9.71 | 9.71 | 9.79 | 9.71 | 138,460 |
| November 28, 2025 | 9.78 | 9.79 | 9.79 | 9.79 | 9.76 | 52,303 |
| November 26, 2025 | 9.72 | 9.78 | 9.78 | 9.8 | 9.72 | 97,243 |
| November 25, 2025 | 9.73 | 9.74 | 9.74 | 9.75 | 9.72 | 63,521 |
| November 24, 2025 | 9.7 | 9.75 | 9.75 | 9.76 | 9.7 | 130,600 |
| November 21, 2025 | 9.74 | 9.69 | 9.69 | 9.74 | 9.69 | 146,000 |
| November 20, 2025 | 9.76 | 9.72 | 9.72 | 9.79 | 9.66 | 87,232 |
| November 19, 2025 | 9.74 | 9.78 | 9.78 | 9.79 | 9.66 | 95,363 |
| November 18, 2025 | 9.7 | 9.8 | 9.8 | 9.8 | 9.7 | 82,400 |
| November 17, 2025 | 9.75 | 9.78 | 9.78 | 9.84 | 9.75 | 56,474 |
| November 14, 2025 | 9.69 | 9.81 | 9.81 | 9.81 | 9.69 | 48,407 |
| November 13, 2025 | 9.81 | 9.8 | 9.8 | 9.82 | 9.74 | 168,934 |
| November 12, 2025 | 9.77 | 9.85 | 9.85 | 9.86 | 9.74 | 1.62M |
| November 11, 2025 | 9.71 | 9.81 | 9.81 | 9.81 | 9.71 | 123,500 |
| November 10, 2025 | 9.7 | 9.72 | 9.72 | 9.74 | 9.69 | 37,900 |
| November 07, 2025 | 9.68 | 9.71 | 9.71 | 9.71 | 9.67 | 119,258 |
| November 06, 2025 | 9.66 | 9.7 | 9.7 | 9.72 | 9.66 | 123,000 |
| November 05, 2025 | 9.65 | 9.67 | 9.67 | 9.69 | 9.65 | 85,500 |
| November 04, 2025 | 9.63 | 9.67 | 9.67 | 9.69 | 9.62 | 268,232 |
| November 03, 2025 | 9.64 | 9.65 | 9.65 | 9.66 | 9.63 | 119,667 |
| October 31, 2025 | 9.63 | 9.65 | 9.65 | 9.66 | 9.63 | 89,700 |
| October 30, 2025 | 9.63 | 9.65 | 9.65 | 9.65 | 9.63 | 76,900 |
| October 29, 2025 | 9.63 | 9.64 | 9.64 | 9.65 | 9.63 | 123,404 |
| October 28, 2025 | 9.63 | 9.65 | 9.65 | 9.65 | 9.63 | 139,727 |
| October 27, 2025 | 9.63 | 9.64 | 9.64 | 9.66 | 9.63 | 243,718 |
| October 24, 2025 | 9.63 | 9.65 | 9.65 | 9.66 | 9.63 | 177,900 |
| October 23, 2025 | 9.63 | 9.64 | 9.64 | 9.65 | 9.63 | 180,900 |
| October 22, 2025 | 9.62 | 9.62 | 9.62 | 9.64 | 9.62 | 383,416 |
| October 21, 2025 | 9.63 | 9.63 | 9.63 | 9.64 | 9.61 | 819,297 |
| October 20, 2025 | 9.64 | 9.64 | 9.64 | 9.66 | 9.63 | 179,500 |
| October 17, 2025 | 9.65 | 9.66 | 9.66 | 9.67 | 9.61 | 134,000 |
| October 16, 2025 | 9.61 | 9.68 | 9.68 | 9.68 | 9.61 | 424,734 |
| October 15, 2025 | 9.65 | 9.62 | 9.62 | 9.67 | 9.62 | 387,100 |
| October 14, 2025 | 9.57 | 9.68 | 9.68 | 9.7 | 9.56 | 488,200 |
| October 13, 2025 | 9.55 | 9.58 | 9.58 | 9.59 | 9.55 | 1.56M |
| October 10, 2025 | 9.55 | 9.57 | 9.57 | 9.58 | 9.55 | 1.05M |
| October 09, 2025 | 9.56 | 9.59 | 9.59 | 9.59 | 9.55 | 137,734 |
| October 08, 2025 | 9.56 | 9.55 | 9.55 | 9.56 | 9.54 | 527,037 |
| October 07, 2025 | 9.53 | 9.55 | 9.55 | 9.57 | 9.53 | 1.01M |
| October 06, 2025 | 9.53 | 9.54 | 9.54 | 9.55 | 9.53 | 379,710 |
| October 03, 2025 | 9.53 | 9.57 | 9.57 | 9.57 | 9.52 | 466,940 |
| October 02, 2025 | 9.51 | 9.53 | 9.53 | 9.53 | 9.51 | 211,100 |
| October 01, 2025 | 9.5 | 9.53 | 9.53 | 9.54 | 9.5 | 781,700 |
| September 30, 2025 | 9.5 | 9.5 | 9.5 | 9.51 | 9.5 | 295,614 |
| September 29, 2025 | 9.47 | 9.5 | 9.5 | 9.53 | 9.47 | 1.13M |
| September 26, 2025 | 9.23 | 9.27 | 9.27 | 9.29 | 9.22 | 157,156 |
| September 25, 2025 | 9.27 | 9.26 | 9.26 | 9.33 | 9.22 | 447,100 |
| September 24, 2025 | 9.3 | 9.31 | 9.31 | 9.39 | 9.25 | 1.34M |
| September 23, 2025 | 7.65 | 7.77 | 7.77 | 7.95 | 7.65 | 38,500 |
| September 22, 2025 | 7.74 | 7.67 | 7.67 | 7.77 | 7.62 | 32,900 |
| September 19, 2025 | 7.99 | 7.82 | 7.82 | 7.99 | 7.74 | 27,422 |
| September 18, 2025 | 7.72 | 7.93 | 7.93 | 8 | 7.72 | 35,800 |
| September 17, 2025 | 7.73 | 7.67 | 7.67 | 7.85 | 7.6 | 48,200 |
| September 16, 2025 | 7.79 | 7.7 | 7.7 | 7.81 | 7.58 | 48,400 |
| September 15, 2025 | 7.83 | 7.86 | 7.86 | 7.88 | 7.77 | 24,801 |
| September 12, 2025 | 7.91 | 7.92 | 7.92 | 8.1 | 7.87 | 44,100 |
| September 11, 2025 | 7.64 | 7.96 | 7.96 | 7.97 | 7.64 | 41,410 |