9.30
+0.09(+0.98%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 16, 2025 | 9.07 | 9.08 | 9.08 | 9.15 | 9.03 | 602,114 |
| October 15, 2025 | 9.09 | 9.09 | 9.09 | 9.14 | 9.02 | 424,115 |
| October 14, 2025 | 9.02 | 9.1 | 9.03 | 9.12 | 8.98 | 482,800 |
| October 13, 2025 | 9.08 | 9.09 | 9.02 | 9.11 | 9.02 | 316,120 |
| October 10, 2025 | 9.16 | 9.01 | 8.94 | 9.18 | 8.96 | 663,768 |
| October 09, 2025 | 9.25 | 9.17 | 9.1 | 9.27 | 9.17 | 317,800 |
| October 08, 2025 | 9.2 | 9.25 | 9.18 | 9.26 | 9.17 | 380,335 |
| October 07, 2025 | 9.25 | 9.19 | 9.12 | 9.26 | 9.19 | 755,400 |
| October 06, 2025 | 9.2 | 9.23 | 9.16 | 9.24 | 9.16 | 663,123 |
| October 03, 2025 | 9.16 | 9.19 | 9.19 | 9.23 | 9.12 | 582,200 |
| October 02, 2025 | 9.19 | 9.16 | 9.16 | 9.19 | 9.14 | 561,626 |
| October 01, 2025 | 9.08 | 9.16 | 9.16 | 9.18 | 9.05 | 633,400 |
| September 30, 2025 | 9.05 | 9.1 | 9.1 | 9.1 | 9.02 | 578,900 |
| September 29, 2025 | 8.95 | 9.02 | 9.02 | 9.04 | 8.95 | 415,500 |
| September 26, 2025 | 8.96 | 8.94 | 8.94 | 9 | 8.93 | 469,195 |
| September 25, 2025 | 8.95 | 8.96 | 8.96 | 8.96 | 8.89 | 382,000 |
| September 24, 2025 | 9.02 | 8.97 | 8.97 | 9.03 | 8.94 | 313,124 |
| September 23, 2025 | 9.04 | 9.01 | 9.01 | 9.06 | 8.97 | 407,500 |
| September 22, 2025 | 9.08 | 9.02 | 9.02 | 9.08 | 9.02 | 400,600 |
| September 19, 2025 | 9 | 9.08 | 9.08 | 9.08 | 8.98 | 457,347 |
| September 18, 2025 | 8.98 | 8.99 | 8.99 | 9 | 8.95 | 397,000 |
| September 17, 2025 | 9.01 | 8.96 | 8.96 | 9.02 | 8.93 | 389,400 |
| September 16, 2025 | 9.05 | 9 | 9 | 9.05 | 8.98 | 374,210 |
| September 15, 2025 | 8.99 | 9.01 | 9.01 | 9.05 | 8.99 | 410,133 |
| September 12, 2025 | 9.06 | 9.03 | 8.96 | 9.06 | 9.03 | 387,639 |
| September 11, 2025 | 9.04 | 9.06 | 8.99 | 9.06 | 9.03 | 375,900 |