11.65
-0.345(-2.88%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 11.99 | 11.65 | 11.65 | 12 | 11.23 | 192,920 |
| January 13, 2026 | 10.16 | 11.99 | 11.99 | 12.19 | 10.13 | 622,727 |
| January 12, 2026 | 10.3 | 10.06 | 10.06 | 10.36 | 10.02 | 239,538 |
| January 09, 2026 | 10.11 | 10.25 | 10.25 | 10.36 | 9.94 | 190,144 |
| January 08, 2026 | 10.04 | 10.05 | 10.05 | 10.34 | 10 | 284,279 |
| January 07, 2026 | 10.1 | 9.97 | 9.97 | 10.1 | 9.69 | 54,900 |
| January 06, 2026 | 10.02 | 10.07 | 10.07 | 10.2 | 9.64 | 98,400 |
| January 05, 2026 | 9.65 | 10.02 | 10.02 | 10.25 | 9.65 | 214,594 |
| January 02, 2026 | 9.31 | 9.51 | 9.51 | 9.6 | 9.16 | 47,000 |
| December 31, 2025 | 9.28 | 9.3 | 9.3 | 9.52 | 9.1 | 75,300 |
| December 30, 2025 | 8.98 | 9.28 | 9.28 | 9.29 | 8.9 | 47,325 |
| December 29, 2025 | 9.31 | 8.86 | 8.86 | 9.43 | 8.8 | 134,928 |
| December 26, 2025 | 9.5 | 9.36 | 9.36 | 9.6 | 9.18 | 30,389 |
| December 24, 2025 | 9.33 | 9.54 | 9.54 | 9.54 | 9.15 | 58,639 |
| December 23, 2025 | 9.56 | 9.26 | 9.26 | 9.65 | 9.25 | 33,518 |
| December 22, 2025 | 9.61 | 9.56 | 9.56 | 9.69 | 9.21 | 91,600 |
| December 19, 2025 | 9.27 | 9.38 | 9.38 | 9.53 | 9.08 | 83,300 |
| December 18, 2025 | 9.2 | 9.2 | 9.2 | 9.2 | 8.84 | 34,738 |
| December 17, 2025 | 9.29 | 8.88 | 8.88 | 9.58 | 8.79 | 42,544 |
| December 16, 2025 | 9.18 | 9.26 | 9.26 | 9.58 | 9.09 | 37,600 |
| December 15, 2025 | 9.03 | 9.09 | 9.09 | 9.15 | 8.9 | 60,215 |
| December 12, 2025 | 8.97 | 9.09 | 9.09 | 9.15 | 8.86 | 26,421 |
| December 11, 2025 | 8.9 | 9 | 9 | 9.14 | 8.9 | 11,500 |
| December 10, 2025 | 9 | 8.98 | 8.98 | 9.09 | 8.82 | 50,216 |
| December 09, 2025 | 8.57 | 8.98 | 8.98 | 8.98 | 8.56 | 31,800 |
| December 08, 2025 | 8.5 | 8.75 | 8.75 | 8.9 | 8.34 | 92,300 |
| December 05, 2025 | 8.8 | 8.59 | 8.59 | 9 | 8.4 | 68,200 |
| December 04, 2025 | 8.47 | 8.79 | 8.79 | 8.8 | 8.47 | 30,885 |
| December 03, 2025 | 8.6 | 8.51 | 8.51 | 8.72 | 8.25 | 46,800 |
| December 02, 2025 | 8.74 | 8.46 | 8.46 | 8.74 | 8.25 | 83,522 |
| December 01, 2025 | 8.75 | 8.8 | 8.8 | 8.87 | 8.59 | 39,839 |
| November 28, 2025 | 8.81 | 8.78 | 8.78 | 8.89 | 8.71 | 17,264 |
| November 26, 2025 | 8.74 | 8.77 | 8.77 | 8.86 | 8.61 | 22,309 |
| November 25, 2025 | 8.64 | 8.67 | 8.67 | 8.82 | 8.3 | 87,700 |
| November 24, 2025 | 8.17 | 8.52 | 8.52 | 8.64 | 8.07 | 54,300 |
| November 21, 2025 | 8 | 8.13 | 8.13 | 8.29 | 7.91 | 49,243 |
| November 20, 2025 | 8.27 | 7.99 | 7.99 | 8.39 | 7.9 | 35,200 |
| November 19, 2025 | 7.95 | 8.13 | 8.13 | 8.3 | 7.85 | 24,100 |
| November 18, 2025 | 7.82 | 8 | 8 | 8.15 | 7.8 | 24,900 |
| November 17, 2025 | 7.97 | 8.08 | 8.08 | 8.38 | 7.82 | 34,904 |
| November 14, 2025 | 7.99 | 7.99 | 7.99 | 8.38 | 7.91 | 38,930 |
| November 13, 2025 | 8.43 | 8.15 | 8.15 | 8.5 | 8.1 | 41,026 |
| November 12, 2025 | 8.8 | 8.53 | 8.53 | 8.85 | 8.5 | 24,666 |
| November 11, 2025 | 8.95 | 8.7 | 8.7 | 8.98 | 8.65 | 27,400 |
| November 10, 2025 | 9.27 | 9.05 | 9.05 | 9.27 | 9.01 | 65,500 |
| November 07, 2025 | 8.75 | 9.1 | 9.1 | 9.34 | 8.58 | 77,400 |
| November 06, 2025 | 9.19 | 8.84 | 8.84 | 9.19 | 8.77 | 47,204 |
| November 05, 2025 | 9.19 | 9.2 | 9.2 | 9.45 | 9.08 | 53,621 |
| November 04, 2025 | 9.37 | 9.13 | 9.13 | 9.55 | 8.95 | 55,712 |
| November 03, 2025 | 10.13 | 9.41 | 9.41 | 10.24 | 9.35 | 105,242 |
| October 31, 2025 | 9.96 | 10.25 | 10.25 | 10.44 | 9.95 | 102,732 |
| October 30, 2025 | 10.23 | 10.06 | 10.06 | 10.33 | 9.8 | 129,444 |
| October 29, 2025 | 10.45 | 10.34 | 10.34 | 10.54 | 10.1 | 196,229 |
| October 28, 2025 | 9.35 | 10.38 | 10.38 | 10.5 | 9.21 | 295,007 |
| October 27, 2025 | 9.6 | 9.36 | 9.36 | 9.6 | 9.31 | 36,491 |
| October 24, 2025 | 9.69 | 9.5 | 9.5 | 10.03 | 9.5 | 87,500 |
| October 23, 2025 | 9.48 | 9.66 | 9.66 | 9.71 | 9.45 | 46,140 |
| October 22, 2025 | 9.65 | 9.45 | 9.45 | 9.65 | 9.35 | 31,090 |
| October 21, 2025 | 9.8 | 9.71 | 9.71 | 9.81 | 9.55 | 72,806 |
| October 20, 2025 | 9.67 | 9.83 | 9.83 | 9.86 | 9.5 | 99,728 |