9.82
+0.05(+0.51%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.57 | 9.82 | 9.82 | 10.02 | 9.33 | 317,336 |
| December 03, 2025 | 9.55 | 9.77 | 9.77 | 10 | 9.05 | 957,032 |
| December 02, 2025 | 9 | 8.94 | 8.94 | 9.21 | 8.58 | 393,900 |
| December 01, 2025 | 9.26 | 8.95 | 8.95 | 9.35 | 8.75 | 143,062 |
| November 28, 2025 | 9.4 | 9.39 | 9.39 | 9.59 | 9.07 | 124,213 |
| November 26, 2025 | 9.5 | 9.37 | 9.37 | 9.85 | 9.34 | 416,446 |
| November 25, 2025 | 8.76 | 9.41 | 9.41 | 9.45 | 8.21 | 343,400 |
| November 24, 2025 | 8.42 | 8.64 | 8.64 | 8.89 | 8.38 | 217,518 |
| November 21, 2025 | 7.86 | 8.35 | 8.35 | 8.46 | 7.82 | 280,040 |
| November 20, 2025 | 8.09 | 7.87 | 7.87 | 8.8 | 7.81 | 691,113 |
| November 19, 2025 | 7.5 | 7.34 | 7.34 | 7.77 | 7.25 | 223,334 |
| November 18, 2025 | 7.33 | 7.59 | 7.59 | 7.73 | 7.27 | 378,900 |
| November 17, 2025 | 7.47 | 7.43 | 7.43 | 7.73 | 7.24 | 162,327 |
| November 14, 2025 | 6.98 | 7.37 | 7.37 | 7.55 | 6.81 | 793,800 |
| November 13, 2025 | 7.54 | 7.06 | 7.06 | 7.72 | 6.89 | 142,500 |
| November 12, 2025 | 7.76 | 7.61 | 7.61 | 7.93 | 7.45 | 1.84M |
| November 11, 2025 | 7.39 | 7.76 | 7.76 | 7.78 | 7.25 | 1.55M |
| November 10, 2025 | 7.82 | 7.43 | 7.43 | 7.86 | 6.68 | 232,936 |
| November 07, 2025 | 6.8 | 7.56 | 7.56 | 7.93 | 6.8 | 1.26M |
| November 06, 2025 | 6.44 | 6.87 | 6.87 | 6.91 | 6.23 | 138,400 |
| November 05, 2025 | 6.23 | 6.55 | 6.55 | 6.9 | 6.23 | 86,016 |
| November 04, 2025 | 6.37 | 6.24 | 6.24 | 6.64 | 6.16 | 120,900 |
| November 03, 2025 | 6.65 | 6.55 | 6.55 | 6.7 | 6.32 | 90,902 |
| October 31, 2025 | 6.48 | 6.7 | 6.7 | 6.74 | 6.43 | 65,100 |
| October 30, 2025 | 6.43 | 6.53 | 6.53 | 6.77 | 6.41 | 75,303 |
| October 29, 2025 | 6.64 | 6.49 | 6.49 | 6.64 | 6.25 | 122,405 |
| October 28, 2025 | 6.99 | 6.68 | 6.68 | 7.06 | 6.58 | 164,700 |
| October 27, 2025 | 5.73 | 6.97 | 6.97 | 7.01 | 5.73 | 329,917 |
| October 24, 2025 | 5.78 | 5.73 | 5.73 | 5.93 | 5.71 | 86,500 |
| October 23, 2025 | 5.53 | 5.7 | 5.7 | 5.78 | 5.4 | 93,492 |
| October 22, 2025 | 5.58 | 5.53 | 5.53 | 5.63 | 5.28 | 106,615 |
| October 21, 2025 | 5.81 | 5.63 | 5.63 | 5.82 | 5.49 | 107,425 |
| October 20, 2025 | 5.83 | 5.83 | 5.83 | 5.95 | 5.77 | 88,800 |
| October 17, 2025 | 6.18 | 5.74 | 5.74 | 6.3 | 5.67 | 132,000 |
| October 16, 2025 | 6.72 | 6.17 | 6.17 | 7.21 | 6.17 | 113,100 |
| October 15, 2025 | 6.68 | 6.71 | 6.71 | 7.09 | 6.56 | 940,900 |
| October 14, 2025 | 6.34 | 6.62 | 6.62 | 6.73 | 6 | 236,400 |
| October 13, 2025 | 6.75 | 6.49 | 6.49 | 6.79 | 6.3 | 202,800 |
| October 10, 2025 | 7.13 | 6.75 | 6.75 | 7.13 | 6.39 | 404,000 |
| October 09, 2025 | 6.97 | 7.12 | 7.12 | 7.22 | 6.96 | 229,322 |
| October 08, 2025 | 6.53 | 6.94 | 6.94 | 6.96 | 6.5 | 173,533 |
| October 07, 2025 | 6.43 | 6.49 | 6.49 | 6.7 | 6.18 | 155,218 |
| October 06, 2025 | 6.13 | 6.35 | 6.35 | 6.64 | 6.13 | 83,100 |
| October 03, 2025 | 6.01 | 6.11 | 6.11 | 6.21 | 5.88 | 81,600 |
| October 02, 2025 | 6.76 | 6.02 | 6.02 | 6.83 | 5.92 | 235,669 |
| October 01, 2025 | 7.49 | 6.79 | 6.79 | 7.49 | 6.75 | 126,240 |
| September 30, 2025 | 6.82 | 7.53 | 7.53 | 7.59 | 6.81 | 245,296 |
| September 29, 2025 | 6.6 | 6.85 | 6.85 | 6.92 | 6.52 | 160,400 |
| September 26, 2025 | 6.08 | 6.57 | 6.57 | 6.63 | 6.08 | 138,310 |
| September 25, 2025 | 6.37 | 6.11 | 6.11 | 6.47 | 6.07 | 84,200 |
| September 24, 2025 | 6.17 | 6.44 | 6.44 | 6.47 | 5.98 | 90,300 |
| September 23, 2025 | 6.33 | 6.02 | 6.02 | 6.4 | 6.01 | 92,210 |
| September 22, 2025 | 6.02 | 6.35 | 6.35 | 6.61 | 5.98 | 113,100 |
| September 19, 2025 | 6.27 | 6.05 | 6.05 | 6.27 | 5.98 | 979,409 |
| September 18, 2025 | 5.96 | 6.25 | 6.25 | 6.27 | 5.93 | 121,118 |
| September 17, 2025 | 5.88 | 5.95 | 5.95 | 6.15 | 5.88 | 197,807 |
| September 16, 2025 | 5.83 | 5.85 | 5.85 | 6.01 | 5.8 | 94,900 |
| September 15, 2025 | 6 | 5.86 | 5.86 | 6.06 | 5.81 | 114,313 |
| September 12, 2025 | 5.95 | 6.03 | 6.03 | 6.16 | 5.9 | 126,139 |
| September 11, 2025 | 6.12 | 5.96 | 5.96 | 6.38 | 5.9 | 227,100 |