9.69
-0.055(-0.56%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 9.77 | 9.74 | 9.74 | 9.78 | 9.69 | 576,540 |
| January 12, 2026 | 9.69 | 9.74 | 9.74 | 9.76 | 9.68 | 614,826 |
| January 09, 2026 | 9.67 | 9.73 | 9.73 | 9.73 | 9.67 | 367,831 |
| January 08, 2026 | 9.61 | 9.67 | 9.67 | 9.67 | 9.57 | 572,200 |
| January 07, 2026 | 9.64 | 9.61 | 9.61 | 9.68 | 9.61 | 612,429 |
| January 06, 2026 | 9.56 | 9.65 | 9.65 | 9.71 | 9.54 | 570,400 |
| January 05, 2026 | 9.49 | 9.57 | 9.57 | 9.59 | 9.48 | 580,336 |
| January 02, 2026 | 9.53 | 9.48 | 9.48 | 9.55 | 9.47 | 538,160 |
| December 31, 2025 | 9.5 | 9.53 | 9.53 | 9.53 | 9.45 | 1.04M |
| December 30, 2025 | 9.38 | 9.46 | 9.46 | 9.48 | 9.38 | 461,546 |
| December 29, 2025 | 9.45 | 9.35 | 9.35 | 9.46 | 9.35 | 929,160 |
| December 26, 2025 | 9.44 | 9.47 | 9.47 | 9.49 | 9.42 | 417,208 |
| December 24, 2025 | 9.4 | 9.42 | 9.42 | 9.43 | 9.38 | 246,747 |
| December 23, 2025 | 9.35 | 9.4 | 9.4 | 9.4 | 9.33 | 295,321 |
| December 22, 2025 | 9.33 | 9.34 | 9.34 | 9.38 | 9.32 | 299,900 |
| December 19, 2025 | 9.25 | 9.33 | 9.33 | 9.33 | 9.23 | 357,300 |
| December 18, 2025 | 9.23 | 9.23 | 9.23 | 9.29 | 9.2 | 397,168 |
| December 17, 2025 | 9.21 | 9.18 | 9.18 | 9.24 | 9.15 | 288,044 |
| December 16, 2025 | 9.23 | 9.18 | 9.18 | 9.24 | 9.17 | 399,800 |
| December 15, 2025 | 9.22 | 9.21 | 9.21 | 9.24 | 9.19 | 404,400 |
| December 12, 2025 | 9.31 | 9.29 | 9.22 | 9.32 | 9.24 | 320,100 |
| December 11, 2025 | 9.25 | 9.32 | 9.25 | 9.33 | 9.25 | 419,700 |
| December 10, 2025 | 9.24 | 9.29 | 9.29 | 9.29 | 9.21 | 409,300 |
| December 09, 2025 | 9.23 | 9.25 | 9.25 | 9.31 | 9.23 | 334,400 |
| December 08, 2025 | 9.3 | 9.26 | 9.26 | 9.35 | 9.24 | 411,341 |
| December 05, 2025 | 9.3 | 9.3 | 9.3 | 9.36 | 9.29 | 459,400 |
| December 04, 2025 | 9.26 | 9.3 | 9.3 | 9.3 | 9.24 | 352,934 |
| December 03, 2025 | 9.18 | 9.21 | 9.21 | 9.28 | 9.18 | 462,100 |
| December 02, 2025 | 9.24 | 9.23 | 9.23 | 9.26 | 9.14 | 514,275 |
| December 01, 2025 | 9.25 | 9.19 | 9.19 | 9.3 | 9.14 | 454,900 |
| November 28, 2025 | 9.23 | 9.31 | 9.31 | 9.32 | 9.22 | 512,001 |
| November 26, 2025 | 9.1 | 9.2 | 9.2 | 9.2 | 9.07 | 611,100 |
| November 25, 2025 | 9.03 | 9.05 | 9.05 | 9.09 | 8.98 | 328,925 |
| November 24, 2025 | 8.92 | 9 | 9 | 9 | 8.92 | 483,500 |
| November 21, 2025 | 8.85 | 8.87 | 8.87 | 8.9 | 8.77 | 531,017 |
| November 20, 2025 | 9 | 8.8 | 8.8 | 9.04 | 8.79 | 1.23M |
| November 19, 2025 | 8.94 | 8.95 | 8.95 | 9.01 | 8.88 | 339,137 |
| November 18, 2025 | 9 | 8.93 | 8.93 | 9.01 | 8.88 | 611,316 |
| November 17, 2025 | 9.07 | 9.04 | 9.04 | 9.12 | 8.98 | 423,500 |
| November 14, 2025 | 9.12 | 9.06 | 9.06 | 9.17 | 8.86 | 797,300 |
| November 13, 2025 | 9.35 | 9.26 | 9.19 | 9.35 | 9.22 | 492,600 |
| November 12, 2025 | 9.35 | 9.36 | 9.29 | 9.38 | 9.34 | 292,500 |
| November 11, 2025 | 9.27 | 9.35 | 9.28 | 9.35 | 9.27 | 359,313 |
| November 10, 2025 | 9.19 | 9.27 | 9.2 | 9.29 | 9.19 | 363,206 |
| November 07, 2025 | 9.1 | 9.14 | 9.14 | 9.14 | 9.05 | 399,200 |
| November 06, 2025 | 9.13 | 9.11 | 9.11 | 9.2 | 9.11 | 369,017 |
| November 05, 2025 | 9.14 | 9.15 | 9.15 | 9.23 | 9.11 | 696,300 |
| November 04, 2025 | 9.15 | 9.18 | 9.18 | 9.22 | 9.14 | 467,200 |
| November 03, 2025 | 9.27 | 9.23 | 9.23 | 9.28 | 9.21 | 440,000 |
| October 31, 2025 | 9.21 | 9.25 | 9.25 | 9.26 | 9.18 | 572,700 |
| October 30, 2025 | 9.15 | 9.16 | 9.16 | 9.23 | 9.14 | 505,366 |
| October 29, 2025 | 9.26 | 9.21 | 9.21 | 9.28 | 9.17 | 472,100 |
| October 28, 2025 | 9.3 | 9.23 | 9.23 | 9.3 | 9.22 | 347,120 |
| October 27, 2025 | 9.25 | 9.3 | 9.3 | 9.3 | 9.22 | 539,100 |
| October 24, 2025 | 9.15 | 9.19 | 9.19 | 9.23 | 9.15 | 360,000 |
| October 23, 2025 | 9.08 | 9.12 | 9.12 | 9.17 | 9.08 | 447,200 |
| October 22, 2025 | 9.19 | 9.09 | 9.09 | 9.19 | 9.04 | 864,746 |
| October 21, 2025 | 9.16 | 9.14 | 9.14 | 9.18 | 9.11 | 295,851 |
| October 20, 2025 | 9.1 | 9.16 | 9.16 | 9.18 | 9.1 | 418,820 |
| October 17, 2025 | 9.07 | 9.06 | 9.06 | 9.1 | 9.03 | 461,073 |