12.05
+0.445(+3.83%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 11 | 11.6 | 11.6 | 11.69 | 10.98 | 888,500 |
| December 02, 2025 | 10.89 | 10.85 | 10.85 | 11.17 | 10.63 | 676,002 |
| December 01, 2025 | 11.06 | 10.79 | 10.79 | 11.17 | 10.76 | 731,128 |
| November 28, 2025 | 11.16 | 11.17 | 11.17 | 11.31 | 11.11 | 346,920 |
| November 26, 2025 | 10.95 | 11.05 | 11.05 | 11.18 | 10.77 | 618,725 |
| November 25, 2025 | 10.85 | 10.95 | 10.95 | 11.08 | 10.73 | 859,800 |
| November 24, 2025 | 10.04 | 10.81 | 10.81 | 10.93 | 10.04 | 1.14M |
| November 21, 2025 | 9.05 | 10.04 | 10.04 | 10.17 | 9.02 | 1.13M |
| November 20, 2025 | 10 | 9.08 | 9.08 | 10.22 | 9.07 | 1.16M |
| November 19, 2025 | 10.12 | 9.89 | 9.89 | 10.29 | 9.76 | 682,900 |
| November 18, 2025 | 10.01 | 10.12 | 10.12 | 10.22 | 9.91 | 644,323 |
| November 17, 2025 | 10.04 | 10.1 | 10.1 | 10.39 | 9.99 | 806,204 |
| November 14, 2025 | 10.02 | 10.11 | 10.11 | 10.33 | 9.93 | 1.14M |
| November 13, 2025 | 10.59 | 10.32 | 10.32 | 11 | 10.21 | 1.09M |
| November 12, 2025 | 10.88 | 10.81 | 10.81 | 11.02 | 10.72 | 587,500 |
| November 11, 2025 | 10.99 | 10.88 | 10.88 | 11 | 10.68 | 747,403 |
| November 10, 2025 | 10.35 | 10.99 | 10.99 | 11.01 | 10.32 | 1.29M |
| November 07, 2025 | 10 | 10.16 | 10.16 | 10.24 | 9.71 | 1.08M |
| November 06, 2025 | 10.31 | 10.27 | 10.27 | 10.51 | 10.13 | 949,686 |
| November 05, 2025 | 10.03 | 10.34 | 10.34 | 10.37 | 9.91 | 1.33M |
| November 04, 2025 | 10.21 | 10.09 | 10.09 | 10.54 | 10.04 | 1.2M |
| November 03, 2025 | 12.49 | 10.49 | 10.49 | 12.65 | 10.16 | 2.86M |
| October 31, 2025 | 12.77 | 12.48 | 12.48 | 13 | 11.62 | 2.36M |
| October 30, 2025 | 10.86 | 12.84 | 12.84 | 13.41 | 10.84 | 8.92M |
| October 29, 2025 | 9.59 | 9.4 | 9.4 | 9.66 | 9.21 | 1.13M |
| October 28, 2025 | 9.7 | 9.47 | 9.47 | 9.82 | 9.42 | 673,131 |
| October 27, 2025 | 9.91 | 9.69 | 9.69 | 10.01 | 9.61 | 942,036 |
| October 24, 2025 | 9.85 | 9.74 | 9.74 | 10.04 | 9.74 | 640,413 |
| October 23, 2025 | 9.55 | 9.66 | 9.66 | 9.74 | 9.43 | 623,348 |
| October 22, 2025 | 9.45 | 9.43 | 9.43 | 9.54 | 9.13 | 616,113 |
| October 21, 2025 | 9.83 | 9.45 | 9.45 | 9.9 | 9.43 | 628,198 |
| October 20, 2025 | 9.37 | 9.83 | 9.83 | 9.95 | 9.35 | 784,862 |
| October 17, 2025 | 9.3 | 9.16 | 9.16 | 9.62 | 9.04 | 791,700 |
| October 16, 2025 | 9.66 | 9.4 | 9.4 | 9.9 | 9.37 | 961,915 |
| October 15, 2025 | 9.26 | 9.6 | 9.6 | 9.69 | 9.24 | 739,142 |
| October 14, 2025 | 9.06 | 9.09 | 9.09 | 9.31 | 8.97 | 541,602 |
| October 13, 2025 | 9.15 | 9.3 | 9.3 | 9.4 | 9.13 | 595,587 |
| October 10, 2025 | 9.97 | 9.07 | 9.07 | 10.02 | 9.06 | 1.17M |
| October 09, 2025 | 9.98 | 10.04 | 10.04 | 10.1 | 9.77 | 853,628 |
| October 08, 2025 | 9.94 | 9.89 | 9.89 | 10.08 | 9.67 | 1.05M |
| October 07, 2025 | 9.25 | 9.92 | 9.92 | 10.05 | 9.21 | 1.57M |
| October 06, 2025 | 9.17 | 9.14 | 9.14 | 9.39 | 8.85 | 769,200 |
| October 03, 2025 | 9.23 | 9.15 | 9.15 | 9.37 | 9.11 | 588,886 |
| October 02, 2025 | 9.18 | 9.19 | 9.19 | 9.3 | 9.03 | 617,509 |
| October 01, 2025 | 8.77 | 9.19 | 9.19 | 9.34 | 8.58 | 1.02M |
| September 30, 2025 | 8.84 | 8.82 | 8.82 | 9.1 | 8.78 | 750,000 |
| September 29, 2025 | 8.95 | 8.94 | 8.94 | 9.09 | 8.76 | 890,713 |
| September 26, 2025 | 8.87 | 8.91 | 8.91 | 9.11 | 8.61 | 1.36M |
| September 25, 2025 | 8.2 | 8.74 | 8.74 | 8.84 | 8.1 | 1.39M |
| September 24, 2025 | 8.19 | 8.29 | 8.29 | 8.42 | 8.1 | 621,100 |
| September 23, 2025 | 8.18 | 8.18 | 8.18 | 8.55 | 8.12 | 1.16M |
| September 22, 2025 | 8.24 | 8.18 | 8.18 | 8.28 | 8.04 | 746,449 |
| September 19, 2025 | 8.05 | 8.21 | 8.21 | 8.29 | 7.96 | 2.16M |
| September 18, 2025 | 7.94 | 7.94 | 7.94 | 8.05 | 7.79 | 777,100 |
| September 17, 2025 | 7.8 | 7.79 | 7.79 | 8.13 | 7.75 | 917,700 |
| September 16, 2025 | 8 | 7.83 | 7.83 | 8.02 | 7.8 | 585,314 |
| September 15, 2025 | 8.26 | 8 | 8 | 8.29 | 7.88 | 908,611 |
| September 12, 2025 | 8.21 | 8.14 | 8.14 | 8.3 | 7.97 | 693,660 |
| September 11, 2025 | 8.03 | 8.23 | 8.23 | 8.38 | 8.03 | 916,800 |
| September 10, 2025 | 8.27 | 7.97 | 7.97 | 8.45 | 7.85 | 937,498 |