9.18
+0.085(+0.94%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.09 | 9.18 | 9.18 | 9.18 | 9.03 | 54,474 |
| December 03, 2025 | 9.02 | 9.09 | 9.09 | 9.12 | 9.02 | 89,658 |
| December 02, 2025 | 9.09 | 9.05 | 9.05 | 9.11 | 8.95 | 81,926 |
| December 01, 2025 | 9.13 | 9.09 | 9.09 | 9.16 | 9.03 | 246,842 |
| November 28, 2025 | 9.05 | 9.11 | 9.11 | 9.3 | 8.8 | 56,362 |
| November 27, 2025 | 8.99 | 9.03 | 9.03 | 9.03 | 8.99 | 94,239 |
| November 26, 2025 | 8.89 | 8.91 | 8.91 | 8.93 | 8.87 | 131,515 |
| November 25, 2025 | 8.98 | 8.84 | 8.84 | 9 | 8.78 | 112,149 |
| November 24, 2025 | 8.87 | 8.95 | 8.95 | 8.95 | 8.82 | 128,388 |
| November 21, 2025 | 8.86 | 8.86 | 8.86 | 8.97 | 8.8 | 216,251 |
| November 20, 2025 | 9.1 | 9.03 | 9.03 | 9.16 | 9.03 | 35,089 |
| November 19, 2025 | 9.24 | 9.07 | 9.07 | 9.25 | 9 | 179,094 |
| November 18, 2025 | 9.11 | 9.2 | 9.2 | 9.2 | 9.11 | 12,272 |
| November 17, 2025 | 9.14 | 9.2 | 9.2 | 9.25 | 9.13 | 197,473 |
| November 14, 2025 | 9.13 | 9.22 | 9.22 | 9.24 | 9.1 | 106,982 |
| November 13, 2025 | 9 | 9.06 | 9.06 | 9.09 | 8.96 | 164,737 |
| November 12, 2025 | 9.33 | 9.02 | 9.02 | 9.34 | 9.02 | 197,642 |
| November 11, 2025 | 9.18 | 9.39 | 9.39 | 9.39 | 9.17 | 183,927 |
| November 10, 2025 | 9.23 | 9.13 | 9.13 | 9.26 | 9.13 | 15,457 |
| November 07, 2025 | 9.21 | 9.15 | 9.15 | 9.25 | 9.13 | 93,784 |
| November 06, 2025 | 9.16 | 9.11 | 9.11 | 9.26 | 9.04 | 109,383 |
| November 05, 2025 | 9.25 | 9.22 | 9.22 | 9.32 | 9.19 | 302,144 |
| November 04, 2025 | 9.25 | 9.27 | 9.27 | 9.27 | 9.17 | 64,460 |
| November 03, 2025 | 9.33 | 9.35 | 9.35 | 9.36 | 9.25 | 98,919 |
| October 31, 2025 | 9.22 | 9.23 | 9.23 | 9.34 | 9.15 | 411,211 |
| October 30, 2025 | 9.15 | 9.23 | 9.23 | 9.25 | 9.1 | 91,568 |
| October 29, 2025 | 9.2 | 9.26 | 9.26 | 9.28 | 9.14 | 15,830 |
| October 28, 2025 | 9.2 | 9.14 | 9.14 | 9.24 | 9.11 | 661,812 |
| October 27, 2025 | 9.34 | 9.35 | 9.35 | 9.39 | 9.21 | 268,601 |
| October 24, 2025 | 9.3 | 9.43 | 9.43 | 9.43 | 9.29 | 749,903 |
| October 23, 2025 | 9.21 | 9.33 | 9.33 | 9.39 | 9.19 | 1.59M |
| October 22, 2025 | 8.95 | 9 | 9 | 9.01 | 8.9 | 219,388 |
| October 21, 2025 | 8.75 | 8.8 | 8.8 | 8.9 | 8.68 | 148,691 |
| October 20, 2025 | 8.73 | 8.74 | 8.74 | 8.79 | 8.64 | 111,942 |
| October 17, 2025 | 8.68 | 8.76 | 8.76 | 8.81 | 8.64 | 111,156 |
| October 16, 2025 | 8.94 | 8.85 | 8.85 | 8.97 | 8.85 | 67,521 |
| October 15, 2025 | 8.94 | 8.89 | 8.89 | 9.01 | 8.88 | 138,116 |
| October 14, 2025 | 8.98 | 8.84 | 8.84 | 8.98 | 8.79 | 419,957 |
| October 13, 2025 | 9.08 | 9.07 | 9.07 | 9.13 | 9 | 439,498 |
| October 10, 2025 | 9.27 | 8.99 | 8.99 | 9.32 | 8.99 | 159,106 |
| October 09, 2025 | 9.48 | 9.41 | 9.41 | 9.5 | 9.4 | 255,401 |
| October 08, 2025 | 9.45 | 9.49 | 9.49 | 9.5 | 9.42 | 89,574 |
| October 07, 2025 | 9.4 | 9.37 | 9.37 | 9.4 | 9.24 | 473,678 |
| October 06, 2025 | 9.37 | 9.37 | 9.37 | 9.41 | 9.28 | 494,927 |
| October 03, 2025 | 9.28 | 9.26 | 9.26 | 9.32 | 9.21 | 568,465 |
| October 02, 2025 | 9.39 | 9.25 | 9.25 | 9.42 | 9.25 | 152,545 |
| October 01, 2025 | 9.49 | 9.4 | 9.4 | 9.53 | 9.32 | 586,339 |
| September 30, 2025 | 9.57 | 9.46 | 9.46 | 9.57 | 9.41 | 301,446 |
| September 29, 2025 | 9.87 | 9.59 | 9.59 | 9.87 | 9.59 | 135,445 |
| September 26, 2025 | 9.82 | 10 | 10 | 10 | 9.77 | 132,220 |
| September 25, 2025 | 9.79 | 9.78 | 9.78 | 9.79 | 9.69 | 118,566 |
| September 24, 2025 | 9.61 | 9.74 | 9.74 | 9.76 | 9.57 | 17,721 |
| September 23, 2025 | 9.39 | 9.65 | 9.65 | 9.65 | 9.38 | 122,824 |
| September 22, 2025 | 9.5 | 9.44 | 9.44 | 9.53 | 9.35 | 133,741 |
| September 19, 2025 | 9.56 | 9.44 | 9.44 | 9.59 | 9.44 | 148,816 |
| September 18, 2025 | 9.62 | 9.6 | 9.6 | 9.72 | 9.58 | 47,648 |
| September 17, 2025 | 9.72 | 9.67 | 9.67 | 9.73 | 9.65 | 11,228 |
| September 16, 2025 | 9.58 | 9.73 | 9.73 | 9.73 | 9.53 | 13,816 |
| September 15, 2025 | 9.54 | 9.58 | 9.58 | 9.62 | 9.52 | 79,623 |
| September 12, 2025 | 9.36 | 9.58 | 9.58 | 9.67 | 9.36 | 244,541 |