11.09
-0.2(-1.77%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 11.19 | 11.09 | 11.09 | 11.26 | 11.06 | 1.96M |
| December 03, 2025 | 10.67 | 11.29 | 11.29 | 11.36 | 10.63 | 4.56M |
| December 02, 2025 | 10.78 | 10.65 | 10.65 | 10.95 | 10.63 | 4.5M |
| December 01, 2025 | 9.76 | 10.78 | 10.78 | 10.96 | 9.7 | 5.81M |
| November 28, 2025 | 9.85 | 9.79 | 9.79 | 9.99 | 9.73 | 1.43M |
| November 26, 2025 | 9.64 | 9.73 | 9.73 | 9.9 | 9.57 | 1.73M |
| November 25, 2025 | 9.68 | 9.69 | 9.69 | 9.8 | 9.46 | 2.71M |
| November 24, 2025 | 9.6 | 9.6 | 9.6 | 9.82 | 9.58 | 2.3M |
| November 21, 2025 | 9.17 | 9.68 | 9.68 | 9.7 | 9.13 | 2.26M |
| November 20, 2025 | 9.33 | 9.11 | 9.11 | 9.67 | 9.1 | 2.36M |
| November 19, 2025 | 9.13 | 9.32 | 9.32 | 9.46 | 8.99 | 3.16M |
| November 18, 2025 | 9.15 | 9.11 | 9.11 | 9.2 | 8.95 | 1.64M |
| November 17, 2025 | 9.5 | 9.18 | 9.18 | 9.5 | 9.06 | 4.05M |
| November 14, 2025 | 9.28 | 9.24 | 9.24 | 9.51 | 9.13 | 2.33M |
| November 13, 2025 | 10.08 | 9.4 | 9.4 | 10.24 | 9.32 | 4.17M |
| November 12, 2025 | 9.7 | 10.02 | 10.02 | 10.24 | 9.67 | 3.59M |
| November 11, 2025 | 8.89 | 9.64 | 9.64 | 9.65 | 8.87 | 4.12M |
| November 10, 2025 | 8.71 | 8.83 | 8.83 | 8.92 | 8.36 | 3.02M |
| November 07, 2025 | 8.36 | 8.55 | 8.55 | 8.9 | 8 | 5.89M |
| November 06, 2025 | 7.48 | 7.52 | 7.52 | 7.57 | 7.31 | 3.88M |
| November 05, 2025 | 7.39 | 7.58 | 7.58 | 7.71 | 7.32 | 1.78M |
| November 04, 2025 | 7.49 | 7.38 | 7.38 | 7.52 | 7.31 | 1.97M |
| November 03, 2025 | 7.43 | 7.65 | 7.65 | 7.69 | 7.21 | 1.96M |
| October 31, 2025 | 7.71 | 7.46 | 7.46 | 7.75 | 7.39 | 1.43M |
| October 30, 2025 | 7.68 | 7.79 | 7.79 | 7.89 | 7.68 | 1.05M |
| October 29, 2025 | 8.06 | 7.8 | 7.8 | 8.07 | 7.71 | 2.31M |
| October 28, 2025 | 8.11 | 8.1 | 8.1 | 8.16 | 7.98 | 1.45M |
| October 27, 2025 | 8.31 | 8.15 | 8.15 | 8.49 | 8.13 | 2.24M |
| October 24, 2025 | 8.29 | 8.23 | 8.23 | 8.42 | 8.22 | 1.09M |
| October 23, 2025 | 8.04 | 8.28 | 8.28 | 8.28 | 7.98 | 1.05M |
| October 22, 2025 | 8.06 | 8.04 | 8.04 | 8.24 | 7.94 | 1.28M |
| October 21, 2025 | 8.04 | 8.17 | 8.17 | 8.17 | 8 | 1.16M |
| October 20, 2025 | 7.88 | 8.07 | 8.07 | 8.17 | 7.86 | 1.43M |
| October 17, 2025 | 7.63 | 7.86 | 7.86 | 8.09 | 7.62 | 2.5M |
| October 16, 2025 | 7.76 | 7.69 | 7.69 | 7.93 | 7.62 | 1.77M |
| October 15, 2025 | 7.4 | 7.67 | 7.67 | 7.74 | 7.4 | 2.25M |
| October 14, 2025 | 7 | 7.22 | 7.22 | 7.29 | 6.96 | 934,300 |
| October 13, 2025 | 6.99 | 7.09 | 7.09 | 7.15 | 6.99 | 1.05M |
| October 10, 2025 | 6.95 | 6.9 | 6.9 | 6.99 | 6.77 | 1.01M |
| October 09, 2025 | 6.92 | 6.94 | 6.94 | 7.06 | 6.89 | 1.12M |
| October 08, 2025 | 7.07 | 6.9 | 6.9 | 7.17 | 6.89 | 931,036 |
| October 07, 2025 | 6.96 | 7.01 | 7.01 | 7.03 | 6.9 | 885,700 |
| October 06, 2025 | 7.2 | 7.03 | 7.03 | 7.2 | 6.98 | 1.45M |
| October 03, 2025 | 7.36 | 7.11 | 7.11 | 7.38 | 7.11 | 1.47M |
| October 02, 2025 | 6.84 | 7.34 | 7.34 | 7.38 | 6.74 | 3.13M |
| October 01, 2025 | 6.69 | 6.78 | 6.78 | 6.82 | 6.67 | 1.74M |
| September 30, 2025 | 6.64 | 6.69 | 6.69 | 6.74 | 6.63 | 1.9M |
| September 29, 2025 | 6.68 | 6.63 | 6.63 | 6.69 | 6.58 | 1.95M |
| September 26, 2025 | 6.56 | 6.59 | 6.59 | 6.63 | 6.53 | 1.9M |
| September 25, 2025 | 6.69 | 6.57 | 6.57 | 6.72 | 6.5 | 1.57M |
| September 24, 2025 | 6.86 | 6.78 | 6.78 | 6.93 | 6.65 | 2.25M |
| September 23, 2025 | 6.91 | 6.85 | 6.85 | 7.02 | 6.74 | 1.88M |
| September 22, 2025 | 7.16 | 6.87 | 6.87 | 7.27 | 6.86 | 3.05M |
| September 19, 2025 | 7.41 | 7.26 | 7.26 | 7.43 | 7.07 | 6.4M |
| September 18, 2025 | 7.36 | 7.44 | 7.44 | 7.48 | 7.27 | 1.09M |
| September 17, 2025 | 7.37 | 7.29 | 7.29 | 7.54 | 7.22 | 1.17M |
| September 16, 2025 | 7.36 | 7.33 | 7.33 | 7.43 | 7.2 | 1.27M |
| September 15, 2025 | 7.14 | 7.34 | 7.34 | 7.41 | 7.1 | 1.3M |
| September 12, 2025 | 7.25 | 7.08 | 7.08 | 7.28 | 6.99 | 1.27M |
| September 11, 2025 | 6.87 | 7.3 | 7.3 | 7.31 | 6.82 | 2.46M |