9.31
-0.17(-1.79%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 9.21 | 9.48 | 9.48 | 9.58 | 9.17 | 72,746 |
| December 24, 2025 | 9.07 | 9.19 | 9.19 | 9.25 | 9.05 | 65,100 |
| December 23, 2025 | 9.14 | 9.04 | 9.04 | 9.25 | 9.01 | 47,940 |
| December 22, 2025 | 8.98 | 9.14 | 9.14 | 9.2 | 8.98 | 106,300 |
| December 19, 2025 | 8.87 | 8.98 | 9 | 9.23 | 8.87 | 137,331 |
| December 18, 2025 | 8.57 | 8.91 | 8.91 | 9.06 | 8.51 | 176,100 |
| December 17, 2025 | 8.73 | 8.43 | 8.43 | 9.09 | 8.38 | 109,700 |
| December 16, 2025 | 8.75 | 8.73 | 8.73 | 9.03 | 8.58 | 86,011 |
| December 15, 2025 | 9.09 | 8.88 | 8.88 | 9.24 | 8.79 | 133,346 |
| December 12, 2025 | 9 | 9.02 | 9.02 | 9.16 | 8.84 | 72,837 |
| December 11, 2025 | 9.06 | 8.88 | 8.88 | 9.19 | 8.81 | 151,100 |
| December 10, 2025 | 9.25 | 9.12 | 9.12 | 9.45 | 9.11 | 73,223 |
| December 09, 2025 | 9.39 | 9.26 | 9.26 | 9.49 | 9.16 | 80,529 |
| December 08, 2025 | 9.46 | 9.34 | 9.34 | 9.61 | 9.19 | 70,500 |
| December 05, 2025 | 9.61 | 9.5 | 9.5 | 9.83 | 9.46 | 126,528 |
| December 04, 2025 | 9.8 | 9.63 | 9.63 | 9.9 | 9.61 | 63,124 |
| December 03, 2025 | 9.63 | 9.84 | 9.84 | 9.88 | 9.49 | 83,332 |
| December 02, 2025 | 9.53 | 9.57 | 9.57 | 9.68 | 9.48 | 78,941 |
| December 01, 2025 | 9.97 | 9.56 | 9.56 | 10.03 | 9.38 | 150,200 |
| November 28, 2025 | 9.19 | 10.07 | 10.07 | 10.16 | 9.15 | 214,900 |
| November 26, 2025 | 9.34 | 9.1 | 9.1 | 9.56 | 9.08 | 105,142 |
| November 25, 2025 | 9.43 | 9.38 | 9.38 | 9.62 | 9.11 | 126,900 |
| November 24, 2025 | 9.51 | 9.32 | 9.32 | 9.59 | 9.12 | 229,137 |
| November 21, 2025 | 9.06 | 9.6 | 9.6 | 9.76 | 8.7 | 210,800 |
| November 20, 2025 | 9.2 | 8.96 | 8.96 | 9.94 | 8.87 | 277,649 |
| November 19, 2025 | 9.54 | 9.75 | 9.75 | 9.88 | 9.31 | 128,329 |
| November 18, 2025 | 9.24 | 9.69 | 9.69 | 9.97 | 8.97 | 194,182 |
| November 17, 2025 | 9.34 | 9.23 | 9.23 | 9.85 | 9 | 162,900 |
| November 14, 2025 | 9.89 | 9.27 | 9.27 | 9.93 | 9.25 | 117,700 |
| November 13, 2025 | 10.39 | 9.93 | 9.93 | 10.6 | 9.79 | 214,900 |
| November 12, 2025 | 10.68 | 10.48 | 10.48 | 10.8 | 10.46 | 56,600 |
| November 11, 2025 | 10.65 | 10.75 | 10.75 | 10.99 | 10.29 | 85,800 |
| November 10, 2025 | 10.58 | 10.6 | 10.6 | 10.89 | 10.28 | 99,200 |
| November 07, 2025 | 10.58 | 10.43 | 10.43 | 10.75 | 10.31 | 88,529 |
| November 06, 2025 | 10.48 | 10.78 | 10.78 | 10.98 | 10.48 | 95,064 |
| November 05, 2025 | 10.42 | 10.5 | 10.5 | 10.77 | 10.23 | 79,700 |
| November 04, 2025 | 10.56 | 10.4 | 10.4 | 10.72 | 10.09 | 81,204 |
| November 03, 2025 | 10.6 | 10.56 | 10.56 | 10.8 | 10.52 | 78,300 |
| October 31, 2025 | 10.6 | 10.49 | 10.49 | 10.76 | 10.37 | 170,730 |
| October 30, 2025 | 10.87 | 10.7 | 10.7 | 11.18 | 10.58 | 132,946 |
| October 29, 2025 | 10.84 | 10.9 | 10.9 | 11.2 | 10.67 | 119,538 |
| October 28, 2025 | 11.09 | 10.82 | 10.82 | 11.19 | 10.72 | 154,800 |
| October 27, 2025 | 11.13 | 11.12 | 11.12 | 11.3 | 10.99 | 115,400 |
| October 24, 2025 | 10.76 | 10.97 | 10.97 | 11.22 | 10.37 | 161,302 |
| October 23, 2025 | 10.78 | 10.64 | 10.64 | 10.8 | 10.53 | 117,320 |
| October 22, 2025 | 10.91 | 10.83 | 10.83 | 11.28 | 10.55 | 146,002 |
| October 21, 2025 | 11.23 | 10.89 | 10.89 | 11.37 | 10.69 | 110,800 |
| October 20, 2025 | 10.89 | 11.19 | 11.19 | 11.35 | 10.83 | 76,000 |
| October 17, 2025 | 11.27 | 11 | 11 | 11.48 | 10.96 | 190,200 |
| October 16, 2025 | 11.28 | 11.38 | 11.38 | 11.48 | 10.86 | 88,101 |
| October 15, 2025 | 11.38 | 11.21 | 11.21 | 11.5 | 11.15 | 119,117 |
| October 14, 2025 | 10.86 | 11.34 | 11.34 | 11.46 | 10.74 | 107,530 |
| October 13, 2025 | 10.85 | 11.01 | 11.01 | 11.23 | 10.6 | 131,818 |
| October 10, 2025 | 10.78 | 10.72 | 10.72 | 11.48 | 10.42 | 135,001 |
| October 09, 2025 | 10.95 | 10.73 | 10.73 | 10.95 | 10.64 | 31,615 |
| October 08, 2025 | 10.15 | 10.95 | 10.95 | 11 | 10.15 | 156,600 |
| October 07, 2025 | 10.33 | 10.16 | 10.16 | 10.33 | 10.06 | 25,636 |
| October 06, 2025 | 9.6 | 10.29 | 10.29 | 10.4 | 9.41 | 139,700 |
| October 03, 2025 | 9.78 | 9.61 | 9.61 | 9.82 | 9.57 | 58,300 |
| October 02, 2025 | 9.69 | 9.77 | 9.77 | 9.78 | 9.49 | 29,101 |