10.31
-0.21(-2.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 10.46 | 10.31 | 10.31 | 10.48 | 9.86 | 170,880 |
| January 12, 2026 | 10.1 | 10.52 | 10.52 | 10.57 | 9.63 | 174,801 |
| January 09, 2026 | 10.12 | 10.19 | 10.19 | 10.36 | 10.06 | 139,491 |
| January 08, 2026 | 10.19 | 10.06 | 10.06 | 10.42 | 9.82 | 150,700 |
| January 07, 2026 | 10.4 | 10.12 | 10.12 | 10.84 | 10.02 | 165,378 |
| January 06, 2026 | 10.03 | 10.35 | 10.35 | 10.47 | 9.68 | 302,743 |
| January 05, 2026 | 10.92 | 10.05 | 10.05 | 10.92 | 9.85 | 403,175 |
| January 02, 2026 | 11.48 | 10.8 | 10.8 | 11.61 | 10.71 | 323,705 |
| December 31, 2025 | 11.87 | 11.25 | 11.25 | 11.99 | 11.07 | 298,716 |
| December 30, 2025 | 10.61 | 11.87 | 11.87 | 12.17 | 10.41 | 887,700 |
| December 29, 2025 | 9.65 | 10.17 | 10.17 | 10.29 | 9.52 | 236,100 |
| December 26, 2025 | 9.77 | 9.65 | 9.65 | 9.78 | 9.25 | 69,414 |
| December 24, 2025 | 9.65 | 9.73 | 9.73 | 9.76 | 9.37 | 42,400 |
| December 23, 2025 | 9.47 | 9.65 | 9.65 | 9.65 | 9.37 | 103,800 |
| December 22, 2025 | 9.6 | 9.58 | 9.58 | 9.89 | 9.47 | 158,909 |
| December 19, 2025 | 9.56 | 9.54 | 9.54 | 9.64 | 9.17 | 242,100 |
| December 18, 2025 | 9.25 | 9.49 | 9.49 | 9.75 | 9.25 | 118,030 |
| December 17, 2025 | 9.3 | 9.08 | 9.08 | 9.5 | 9.01 | 122,700 |
| December 16, 2025 | 9.02 | 9.24 | 9.24 | 9.35 | 8.89 | 174,843 |
| December 15, 2025 | 9.85 | 9.03 | 9.03 | 9.85 | 9 | 165,437 |
| December 12, 2025 | 10.35 | 9.79 | 9.79 | 10.35 | 9.74 | 110,787 |
| December 11, 2025 | 10.02 | 10.37 | 10.37 | 10.67 | 9.7 | 157,600 |
| December 10, 2025 | 10.22 | 10.11 | 10.11 | 10.33 | 9.95 | 155,900 |
| December 09, 2025 | 9.9 | 10.22 | 10.22 | 10.24 | 9.77 | 135,600 |
| December 08, 2025 | 9.88 | 9.93 | 9.93 | 10.01 | 9.54 | 133,100 |
| December 05, 2025 | 10.02 | 9.77 | 9.77 | 10.05 | 9.65 | 116,540 |
| December 04, 2025 | 10.2 | 10.1 | 10.1 | 10.39 | 9.95 | 135,234 |
| December 03, 2025 | 10.71 | 10.23 | 10.23 | 10.76 | 10.1 | 242,423 |
| December 02, 2025 | 10.81 | 10.73 | 10.73 | 11.2 | 10.69 | 401,000 |
| December 01, 2025 | 9.84 | 10.6 | 10.6 | 10.81 | 9.74 | 306,200 |
| November 28, 2025 | 9.95 | 10.07 | 10.07 | 10.14 | 9.77 | 104,405 |
| November 26, 2025 | 9.67 | 9.8 | 9.8 | 9.9 | 9.54 | 210,623 |
| November 25, 2025 | 9.62 | 9.61 | 9.61 | 9.75 | 9.28 | 177,718 |
| November 24, 2025 | 8.89 | 9.6 | 9.6 | 9.61 | 8.86 | 376,858 |
| November 21, 2025 | 8.57 | 8.86 | 8.86 | 8.92 | 8.1 | 256,907 |
| November 20, 2025 | 8.84 | 8.46 | 8.46 | 9.53 | 8.44 | 330,491 |
| November 19, 2025 | 8.5 | 8.84 | 8.84 | 9.07 | 8.41 | 384,108 |
| November 18, 2025 | 8 | 8.48 | 8.48 | 8.69 | 8 | 229,341 |
| November 17, 2025 | 8.75 | 8.13 | 8.13 | 8.75 | 8.03 | 507,901 |
| November 14, 2025 | 8.69 | 8.8 | 8.8 | 9.05 | 8.45 | 413,300 |
| November 13, 2025 | 9.44 | 8.99 | 8.99 | 10.22 | 8.76 | 662,107 |
| November 12, 2025 | 9.66 | 8.89 | 8.89 | 9.89 | 8.64 | 539,127 |
| November 11, 2025 | 9.87 | 9.65 | 9.65 | 10.24 | 9.57 | 328,919 |
| November 10, 2025 | 10.21 | 9.99 | 9.99 | 10.64 | 9.92 | 209,855 |
| November 07, 2025 | 10.04 | 9.92 | 9.92 | 10.2 | 9.42 | 331,447 |
| November 06, 2025 | 10.78 | 10.33 | 10.33 | 11.23 | 10.02 | 249,516 |
| November 05, 2025 | 10.08 | 10.66 | 10.66 | 10.77 | 10 | 341,146 |
| November 04, 2025 | 10.11 | 10.09 | 10.09 | 10.5 | 9.77 | 223,636 |
| November 03, 2025 | 10.45 | 10.47 | 10.47 | 10.7 | 10.11 | 430,729 |
| October 31, 2025 | 9.7 | 10.35 | 10.35 | 10.45 | 9.65 | 408,044 |
| October 30, 2025 | 9.79 | 9.6 | 9.6 | 10.06 | 9.41 | 200,753 |
| October 29, 2025 | 10 | 9.99 | 9.99 | 10.19 | 9.66 | 193,937 |
| October 28, 2025 | 10.1 | 9.93 | 9.93 | 10.67 | 9.88 | 491,126 |
| October 27, 2025 | 9.6 | 10.1 | 10.1 | 10.65 | 9.52 | 812,900 |
| October 24, 2025 | 9.11 | 9.48 | 9.48 | 9.56 | 9.05 | 509,800 |
| October 23, 2025 | 8.46 | 9.03 | 9.03 | 9.2 | 8.46 | 406,400 |
| October 22, 2025 | 8.55 | 8.46 | 8.46 | 8.62 | 8.3 | 472,628 |
| October 21, 2025 | 8.32 | 8.68 | 8.68 | 8.7 | 8.26 | 186,500 |
| October 20, 2025 | 7.94 | 8.38 | 8.38 | 8.49 | 7.88 | 331,000 |
| October 17, 2025 | 8.01 | 7.72 | 7.7 | 8.13 | 7.7 | 253,374 |