9.46
+0.058(+0.62%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 9.33 | 9.46 | 9.46 | 9.52 | 9.28 | 727,905 |
| January 13, 2026 | 9.21 | 9.4 | 9.4 | 9.42 | 9.21 | 794,562 |
| January 12, 2026 | 9.1 | 9.11 | 9.11 | 9.15 | 9.03 | 291,953 |
| January 09, 2026 | 9 | 9.18 | 9.18 | 9.18 | 8.92 | 543,956 |
| January 08, 2026 | 8.68 | 8.8 | 8.8 | 8.83 | 8.66 | 204,876 |
| January 07, 2026 | 8.7 | 8.71 | 8.71 | 8.82 | 8.7 | 269,407 |
| January 06, 2026 | 8.93 | 8.94 | 8.94 | 9.05 | 8.9 | 274,285 |
| January 05, 2026 | 8.75 | 8.95 | 8.95 | 9 | 8.69 | 283,847 |
| January 02, 2026 | 8.93 | 8.75 | 8.75 | 8.93 | 8.73 | 183,975 |
| December 31, 2025 | 8.91 | 8.97 | 8.97 | 8.99 | 8.9 | 15,456 |
| December 30, 2025 | 8.94 | 8.96 | 8.96 | 9.01 | 8.94 | 99,021 |
| December 29, 2025 | 8.86 | 8.95 | 8.95 | 8.97 | 8.84 | 267,829 |
| December 24, 2025 | 9.02 | 9.03 | 9.03 | 9.04 | 9 | 259,454 |
| December 23, 2025 | 8.93 | 8.95 | 8.95 | 8.98 | 8.9 | 40,970 |
| December 22, 2025 | 8.81 | 8.91 | 8.91 | 8.96 | 8.79 | 285,818 |
| December 19, 2025 | 8.62 | 8.71 | 8.71 | 8.73 | 8.6 | 262,349 |
| December 18, 2025 | 8.7 | 8.69 | 8.69 | 8.71 | 8.62 | 204,765 |
| December 17, 2025 | 8.63 | 8.67 | 8.67 | 8.73 | 8.6 | 538,235 |
| December 16, 2025 | 8.69 | 8.55 | 8.55 | 8.7 | 8.51 | 546,196 |
| December 15, 2025 | 8.86 | 8.72 | 8.72 | 8.86 | 8.72 | 176,599 |
| December 12, 2025 | 8.9 | 8.83 | 8.83 | 8.94 | 8.8 | 201,547 |
| December 11, 2025 | 8.93 | 8.81 | 8.81 | 8.94 | 8.79 | 228,670 |
| December 10, 2025 | 8.97 | 8.9 | 8.9 | 9.01 | 8.88 | 30,482 |
| December 09, 2025 | 9.02 | 8.96 | 8.96 | 9.07 | 8.95 | 64,350 |
| December 08, 2025 | 9.22 | 9.07 | 9.07 | 9.24 | 9.06 | 134,018 |
| December 05, 2025 | 9.12 | 9.21 | 9.21 | 9.24 | 9.1 | 149,721 |
| 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 |