8.76
-0.3(-3.31%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.95 | 8.76 | 8.76 | 9.29 | 8.72 | 798,875 |
| December 03, 2025 | 8.92 | 9.06 | 9.06 | 9.68 | 8.73 | 759,521 |
| December 02, 2025 | 9.92 | 8.95 | 8.95 | 10.22 | 8.74 | 745,602 |
| December 01, 2025 | 10.78 | 9.87 | 9.87 | 10.94 | 9.77 | 857,300 |
| November 28, 2025 | 11.33 | 10.94 | 10.94 | 11.46 | 10.5 | 409,339 |
| November 26, 2025 | 11.52 | 11.32 | 11.32 | 11.66 | 11.13 | 432,347 |
| November 25, 2025 | 11.77 | 11.54 | 11.54 | 11.99 | 11.5 | 361,899 |
| November 24, 2025 | 11.73 | 11.74 | 11.74 | 12.05 | 11.4 | 702,400 |
| November 21, 2025 | 11 | 11.29 | 11.29 | 11.32 | 10.75 | 432,000 |
| November 20, 2025 | 11.71 | 11.06 | 11.06 | 11.81 | 10.98 | 833,600 |
| November 19, 2025 | 10.65 | 11.51 | 11.51 | 12.19 | 10.45 | 3.86M |
| November 18, 2025 | 9.52 | 9.73 | 9.73 | 9.85 | 9.03 | 774,628 |
| November 17, 2025 | 8.67 | 9.65 | 9.65 | 9.75 | 8.46 | 986,838 |
| November 14, 2025 | 8.69 | 8.65 | 8.65 | 8.96 | 8.43 | 474,100 |
| November 13, 2025 | 8.27 | 8.79 | 8.79 | 9.05 | 8.24 | 669,600 |
| November 12, 2025 | 8.1 | 8.36 | 8.36 | 8.45 | 7.94 | 516,000 |
| November 11, 2025 | 7.65 | 8.15 | 8.15 | 8.25 | 7.51 | 866,800 |
| November 10, 2025 | 7.77 | 7.67 | 7.67 | 8.35 | 7.6 | 499,130 |
| November 07, 2025 | 7.55 | 7.63 | 7.63 | 7.71 | 7.27 | 527,300 |
| November 06, 2025 | 8.09 | 7.65 | 7.65 | 8.09 | 7.61 | 403,453 |
| November 05, 2025 | 8.33 | 7.87 | 7.87 | 8.37 | 7.7 | 781,608 |
| November 04, 2025 | 8.83 | 8.37 | 8.37 | 9.02 | 8.3 | 717,400 |
| November 03, 2025 | 8.66 | 9.02 | 9.02 | 9.47 | 8.48 | 837,400 |
| October 31, 2025 | 8.59 | 8.75 | 8.75 | 9.15 | 8.42 | 662,241 |
| October 30, 2025 | 9.51 | 8.6 | 8.6 | 9.96 | 8.56 | 942,900 |
| October 29, 2025 | 9.61 | 9.36 | 9.36 | 10.02 | 8.29 | 2.85M |
| October 28, 2025 | 9.59 | 10 | 10 | 10.11 | 9.51 | 1.01M |
| October 27, 2025 | 9.24 | 9.65 | 9.65 | 9.72 | 9.02 | 273,000 |
| October 24, 2025 | 9.09 | 9.22 | 9.22 | 9.39 | 8.96 | 406,246 |
| October 23, 2025 | 9.04 | 8.95 | 8.95 | 9.24 | 8.93 | 352,411 |
| October 22, 2025 | 9.66 | 9.04 | 9.04 | 9.84 | 8.93 | 370,600 |
| October 21, 2025 | 9.36 | 9.7 | 9.7 | 9.81 | 9.2 | 259,945 |
| October 20, 2025 | 9.12 | 9.22 | 9.22 | 9.48 | 8.82 | 456,423 |
| October 17, 2025 | 9.15 | 8.99 | 8.99 | 9.34 | 8.82 | 379,364 |
| October 16, 2025 | 9.76 | 9.29 | 9.29 | 9.77 | 9.21 | 330,400 |
| October 15, 2025 | 8.75 | 9.64 | 9.64 | 9.89 | 8.72 | 554,932 |
| October 14, 2025 | 8.6 | 8.69 | 8.69 | 8.8 | 8.48 | 506,726 |
| October 13, 2025 | 9.04 | 8.75 | 8.75 | 9.18 | 8.66 | 356,355 |
| October 10, 2025 | 9.71 | 8.99 | 8.99 | 9.71 | 8.99 | 346,026 |
| October 09, 2025 | 9.6 | 9.62 | 9.62 | 9.7 | 9.46 | 338,445 |
| October 08, 2025 | 9.4 | 9.63 | 9.63 | 9.88 | 9.27 | 302,110 |
| October 07, 2025 | 9.5 | 9.24 | 9.24 | 9.6 | 9.11 | 356,452 |
| October 06, 2025 | 9.14 | 9.5 | 9.5 | 9.65 | 9.05 | 457,700 |
| October 03, 2025 | 9.65 | 9.22 | 9.22 | 9.7 | 9.16 | 328,200 |
| October 02, 2025 | 9.28 | 9.51 | 9.51 | 9.56 | 9.11 | 433,512 |
| October 01, 2025 | 9.32 | 9.33 | 9.33 | 9.49 | 8.99 | 1.01M |
| September 30, 2025 | 8.6 | 9.2 | 9.2 | 9.3 | 8.49 | 912,963 |
| September 29, 2025 | 8.85 | 8.67 | 8.67 | 8.87 | 8.33 | 313,815 |
| September 26, 2025 | 8.56 | 8.84 | 8.84 | 8.96 | 8.43 | 605,611 |
| September 25, 2025 | 8.18 | 8.5 | 8.5 | 8.52 | 7.94 | 868,500 |
| September 24, 2025 | 7.29 | 8.25 | 8.25 | 8.29 | 7.28 | 521,147 |
| September 23, 2025 | 7.47 | 7.35 | 7.35 | 7.55 | 7.21 | 299,932 |
| September 22, 2025 | 7.42 | 7.45 | 7.45 | 7.52 | 7.21 | 272,400 |
| September 19, 2025 | 7.54 | 7.39 | 7.39 | 7.54 | 7.28 | 2.1M |
| September 18, 2025 | 7.38 | 7.54 | 7.54 | 7.65 | 7.25 | 287,000 |
| September 17, 2025 | 7.34 | 7.32 | 7.32 | 7.47 | 7.2 | 264,200 |
| September 16, 2025 | 7.1 | 7.3 | 7.3 | 7.5 | 7 | 380,536 |
| September 15, 2025 | 6.98 | 7.07 | 7.07 | 7.13 | 6.69 | 427,826 |
| September 12, 2025 | 6.97 | 7 | 7 | 7.06 | 6.74 | 353,100 |
| September 11, 2025 | 7 | 6.99 | 6.99 | 7.17 | 6.88 | 351,864 |