9.05
+0.02(+0.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 9.09 | 9.05 | 9.05 | 9.09 | 9.01 | 21,139 |
| January 12, 2026 | 8.99 | 9.03 | 9.03 | 9.06 | 8.94 | 24,715 |
| January 09, 2026 | 9.03 | 8.99 | 8.99 | 9.03 | 8.85 | 37,000 |
| January 08, 2026 | 8.99 | 9 | 9 | 9.03 | 8.93 | 9,000 |
| January 07, 2026 | 9.01 | 8.99 | 8.99 | 9.05 | 8.98 | 16,901 |
| January 06, 2026 | 9.08 | 9.02 | 9.02 | 9.12 | 8.98 | 27,034 |
| January 05, 2026 | 9.01 | 9.04 | 9.04 | 9.11 | 8.99 | 9,900 |
| January 02, 2026 | 9.1 | 9 | 9 | 9.11 | 8.98 | 13,008 |
| December 31, 2025 | 9.03 | 8.97 | 8.97 | 9.09 | 8.96 | 23,500 |
| December 30, 2025 | 9.04 | 9.03 | 9.03 | 9.13 | 8.97 | 39,927 |
| December 29, 2025 | 9.04 | 9.02 | 9.02 | 9.1 | 8.98 | 27,141 |
| December 26, 2025 | 9.15 | 9.02 | 9.02 | 9.15 | 8.97 | 30,100 |
| December 24, 2025 | 8.98 | 9.05 | 9.05 | 9.12 | 8.98 | 34,500 |
| December 23, 2025 | 9.05 | 9.01 | 9.01 | 9.12 | 8.97 | 30,500 |
| December 22, 2025 | 9.04 | 9.05 | 9.05 | 9.14 | 8.97 | 46,143 |
| December 19, 2025 | 8.99 | 9.03 | 9.03 | 9.09 | 8.92 | 25,843 |
| December 18, 2025 | 9.1 | 9.1 | 8.99 | 9.1 | 9.04 | 89,838 |
| December 17, 2025 | 9.02 | 9.04 | 8.93 | 9.08 | 8.96 | 41,100 |
| December 16, 2025 | 9.05 | 9.02 | 8.91 | 9.05 | 8.92 | 34,200 |
| December 15, 2025 | 8.99 | 8.98 | 8.98 | 9.14 | 8.97 | 29,898 |
| December 12, 2025 | 9.09 | 9.06 | 9.06 | 9.15 | 9.04 | 29,100 |
| December 11, 2025 | 9.14 | 9.14 | 9.14 | 9.15 | 9.07 | 24,200 |
| December 10, 2025 | 9.03 | 9.12 | 9.12 | 9.14 | 8.94 | 50,030 |
| December 09, 2025 | 8.87 | 9.05 | 9.05 | 9.06 | 8.83 | 109,138 |
| December 08, 2025 | 8.73 | 8.76 | 8.76 | 8.78 | 8.72 | 6,512 |
| December 05, 2025 | 8.79 | 8.73 | 8.73 | 8.79 | 8.7 | 16,300 |
| December 04, 2025 | 8.74 | 8.73 | 8.73 | 8.77 | 8.69 | 16,704 |
| December 03, 2025 | 8.7 | 8.73 | 8.73 | 8.75 | 8.68 | 3,600 |
| December 02, 2025 | 8.74 | 8.69 | 8.69 | 8.79 | 8.64 | 41,600 |
| December 01, 2025 | 8.76 | 8.68 | 8.68 | 8.76 | 8.63 | 12,502 |
| November 28, 2025 | 8.7 | 8.7 | 8.7 | 8.75 | 8.65 | 20,700 |
| November 26, 2025 | 8.67 | 8.66 | 8.66 | 8.78 | 8.66 | 16,400 |
| November 25, 2025 | 8.76 | 8.72 | 8.72 | 8.76 | 8.62 | 8,400 |
| November 24, 2025 | 8.6 | 8.77 | 8.77 | 8.82 | 8.6 | 47,500 |
| November 21, 2025 | 8.66 | 8.58 | 8.58 | 8.66 | 8.58 | 21,200 |
| November 20, 2025 | 8.75 | 8.6 | 8.6 | 8.75 | 8.54 | 17,400 |
| November 19, 2025 | 8.63 | 8.67 | 8.67 | 8.73 | 8.62 | 28,000 |
| November 18, 2025 | 8.66 | 8.64 | 8.64 | 8.66 | 8.61 | 14,200 |
| November 17, 2025 | 8.74 | 8.68 | 8.68 | 8.74 | 8.61 | 37,715 |
| November 14, 2025 | 8.74 | 8.82 | 8.73 | 8.83 | 8.74 | 12,905 |
| November 13, 2025 | 8.85 | 8.81 | 8.72 | 8.85 | 8.74 | 5,940 |
| November 12, 2025 | 8.88 | 8.85 | 8.76 | 8.88 | 8.83 | 18,027 |
| November 11, 2025 | 8.82 | 8.84 | 8.75 | 8.84 | 8.79 | 16,304 |
| November 10, 2025 | 8.74 | 8.82 | 8.73 | 8.87 | 8.74 | 42,600 |
| November 07, 2025 | 8.64 | 8.74 | 8.74 | 8.74 | 8.63 | 20,627 |
| November 06, 2025 | 8.67 | 8.63 | 8.63 | 8.67 | 8.63 | 15,000 |
| November 05, 2025 | 8.61 | 8.65 | 8.65 | 8.67 | 8.61 | 24,111 |
| November 04, 2025 | 8.59 | 8.59 | 8.59 | 8.61 | 8.56 | 15,702 |
| November 03, 2025 | 8.68 | 8.63 | 8.63 | 8.68 | 8.62 | 24,100 |
| October 31, 2025 | 8.68 | 8.63 | 8.63 | 8.68 | 8.59 | 16,200 |
| October 30, 2025 | 8.66 | 8.66 | 8.66 | 8.68 | 8.62 | 23,700 |
| October 29, 2025 | 8.69 | 8.66 | 8.66 | 8.69 | 8.6 | 5,900 |
| October 28, 2025 | 8.69 | 8.66 | 8.66 | 8.69 | 8.64 | 7,934 |
| October 27, 2025 | 8.65 | 8.69 | 8.69 | 8.69 | 8.62 | 25,500 |
| October 24, 2025 | 8.69 | 8.62 | 8.62 | 8.69 | 8.61 | 21,108 |
| October 23, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.62 | 12,000 |
| October 22, 2025 | 8.68 | 8.66 | 8.66 | 8.68 | 8.59 | 20,114 |
| October 21, 2025 | 8.69 | 8.69 | 8.69 | 8.74 | 8.66 | 14,345 |
| October 20, 2025 | 8.7 | 8.71 | 8.71 | 8.73 | 8.6 | 18,500 |
| October 17, 2025 | 8.81 | 8.72 | 8.72 | 8.82 | 8.72 | 15,000 |