9.25
+0.04(+0.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 9.24 | 9.25 | 9.25 | 9.27 | 9.23 | 218,716 |
| December 23, 2025 | 9.2 | 9.21 | 9.21 | 9.24 | 9.18 | 276,000 |
| December 22, 2025 | 9.2 | 9.19 | 9.19 | 9.22 | 9.18 | 320,467 |
| December 19, 2025 | 9.17 | 9.18 | 9.18 | 9.2 | 9.17 | 220,707 |
| December 18, 2025 | 9.11 | 9.15 | 9.15 | 9.16 | 9.09 | 434,429 |
| December 17, 2025 | 9.11 | 9.07 | 9.07 | 9.12 | 9.07 | 229,904 |
| December 16, 2025 | 9.12 | 9.08 | 9.08 | 9.12 | 9.08 | 332,819 |
| December 15, 2025 | 9.16 | 9.11 | 9.11 | 9.18 | 9.1 | 282,834 |
| December 12, 2025 | 9.22 | 9.19 | 9.12 | 9.25 | 9.16 | 425,300 |
| December 11, 2025 | 9.19 | 9.23 | 9.16 | 9.26 | 9.15 | 884,000 |
| December 10, 2025 | 9.16 | 9.2 | 9.13 | 9.2 | 9.11 | 392,728 |
| December 09, 2025 | 9.17 | 9.17 | 9.1 | 9.18 | 9.15 | 295,900 |
| December 08, 2025 | 9.21 | 9.18 | 9.11 | 9.22 | 9.15 | 206,926 |
| December 05, 2025 | 9.21 | 9.21 | 9.21 | 9.22 | 9.18 | 275,325 |
| December 04, 2025 | 9.18 | 9.18 | 9.18 | 9.2 | 9.16 | 378,674 |
| December 03, 2025 | 9.14 | 9.15 | 9.15 | 9.16 | 9.12 | 322,400 |
| December 02, 2025 | 9.15 | 9.14 | 9.14 | 9.15 | 9.09 | 302,000 |
| December 01, 2025 | 9.14 | 9.1 | 9.1 | 9.14 | 9.1 | 316,234 |
| November 28, 2025 | 9.13 | 9.17 | 9.17 | 9.17 | 9.11 | 286,200 |
| November 26, 2025 | 9.08 | 9.08 | 9.08 | 9.11 | 9.05 | 523,525 |
| November 25, 2025 | 8.98 | 9.04 | 9.04 | 9.05 | 8.95 | 340,827 |
| November 24, 2025 | 8.86 | 8.96 | 8.96 | 8.98 | 8.84 | 527,500 |
| November 21, 2025 | 8.72 | 8.79 | 8.79 | 8.85 | 8.72 | 486,800 |
| November 20, 2025 | 8.88 | 8.7 | 8.7 | 8.92 | 8.67 | 704,802 |
| November 19, 2025 | 8.81 | 8.77 | 8.77 | 8.88 | 8.77 | 448,000 |
| November 18, 2025 | 8.88 | 8.82 | 8.82 | 8.89 | 8.79 | 316,309 |
| November 17, 2025 | 8.97 | 8.91 | 8.91 | 8.99 | 8.87 | 240,100 |
| November 14, 2025 | 8.92 | 8.96 | 8.96 | 8.97 | 8.86 | 313,304 |
| November 13, 2025 | 9.14 | 9.02 | 8.95 | 9.15 | 9.02 | 348,200 |
| November 12, 2025 | 9.16 | 9.14 | 9.07 | 9.19 | 9.14 | 241,300 |
| November 11, 2025 | 9.14 | 9.18 | 9.11 | 9.19 | 9.11 | 408,903 |
| November 10, 2025 | 9.03 | 9.14 | 9.07 | 9.14 | 9 | 259,947 |
| November 07, 2025 | 9 | 9 | 9 | 9 | 8.94 | 359,745 |
| November 06, 2025 | 9.04 | 9.01 | 9.01 | 9.06 | 8.98 | 408,200 |
| November 05, 2025 | 9.05 | 9.01 | 9.01 | 9.08 | 8.99 | 287,104 |
| November 04, 2025 | 9.02 | 9.05 | 9.05 | 9.07 | 9 | 254,700 |
| November 03, 2025 | 9.11 | 9.08 | 9.08 | 9.12 | 9.05 | 325,900 |
| October 31, 2025 | 9.05 | 9.11 | 9.11 | 9.11 | 9.05 | 439,547 |
| October 30, 2025 | 9.03 | 9.02 | 9.02 | 9.04 | 8.99 | 323,623 |
| October 29, 2025 | 9.1 | 9.05 | 9.05 | 9.12 | 9.02 | 360,432 |
| October 28, 2025 | 9.09 | 9.09 | 9.09 | 9.11 | 9.07 | 295,296 |
| October 27, 2025 | 9.08 | 9.08 | 9.08 | 9.1 | 9.04 | 365,746 |
| October 24, 2025 | 9.06 | 9.05 | 9.05 | 9.1 | 9 | 1.23M |
| October 23, 2025 | 9.06 | 9.09 | 9.09 | 9.1 | 9.02 | 136,207 |
| October 22, 2025 | 9.12 | 9.06 | 9.06 | 9.12 | 8.98 | 360,113 |
| October 21, 2025 | 9.11 | 9.09 | 9.09 | 9.12 | 9.04 | 297,023 |
| October 20, 2025 | 9.07 | 9.11 | 9.11 | 9.15 | 9.07 | 336,300 |
| October 17, 2025 | 9.04 | 9.03 | 9.03 | 9.06 | 8.99 | 217,800 |
| October 16, 2025 | 9.1 | 9.02 | 9.02 | 9.1 | 8.98 | 271,247 |
| October 15, 2025 | 9.04 | 9.06 | 9.06 | 9.11 | 9 | 346,555 |
| October 14, 2025 | 9.03 | 9.05 | 8.98 | 9.07 | 8.96 | 320,942 |
| October 13, 2025 | 9.01 | 9.08 | 9.01 | 9.08 | 8.96 | 426,600 |
| October 10, 2025 | 9.1 | 8.92 | 8.85 | 9.13 | 8.88 | 511,216 |
| October 09, 2025 | 9.18 | 9.09 | 9.02 | 9.2 | 9.06 | 340,637 |
| October 08, 2025 | 9.18 | 9.16 | 9.16 | 9.22 | 9.14 | 337,106 |
| October 07, 2025 | 9.18 | 9.16 | 9.16 | 9.21 | 9.14 | 343,348 |
| October 06, 2025 | 9.15 | 9.15 | 9.15 | 9.17 | 9.09 | 280,438 |
| October 03, 2025 | 9.21 | 9.15 | 9.15 | 9.21 | 9.15 | 331,300 |
| October 02, 2025 | 9.08 | 9.21 | 9.21 | 9.21 | 9.07 | 724,600 |
| October 01, 2025 | 9.03 | 9.08 | 9.08 | 9.09 | 9.01 | 263,100 |