9.24
-0.47(-4.84%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 9.73 | 9.24 | 9.24 | 9.86 | 9.22 | 597,279 |
| January 12, 2026 | 9.55 | 9.71 | 9.71 | 9.76 | 9.32 | 1.13M |
| January 09, 2026 | 9.86 | 9.55 | 9.55 | 9.95 | 9.43 | 1.21M |
| January 08, 2026 | 9.93 | 9.86 | 9.86 | 10.18 | 9.71 | 959,907 |
| January 07, 2026 | 9.99 | 9.92 | 9.92 | 10.1 | 9.7 | 902,900 |
| January 06, 2026 | 9.65 | 9.89 | 9.89 | 9.89 | 9.51 | 981,405 |
| January 05, 2026 | 8.82 | 9.37 | 9.37 | 9.38 | 8.82 | 802,128 |
| January 02, 2026 | 9.03 | 8.83 | 8.83 | 9.09 | 8.72 | 805,900 |
| December 31, 2025 | 9.19 | 9.03 | 9.03 | 9.21 | 8.99 | 504,900 |
| December 30, 2025 | 9.07 | 9.18 | 9.18 | 9.27 | 9.06 | 518,801 |
| December 29, 2025 | 9.23 | 9.17 | 9.17 | 9.35 | 9.17 | 449,904 |
| December 26, 2025 | 9.19 | 9.28 | 9.28 | 9.29 | 9.14 | 399,800 |
| December 24, 2025 | 9.18 | 9.27 | 9.27 | 9.33 | 9.07 | 318,500 |
| December 23, 2025 | 9.41 | 9.2 | 9.2 | 9.42 | 9.11 | 679,131 |
| December 22, 2025 | 9.38 | 9.52 | 9.52 | 9.6 | 9.25 | 1.06M |
| December 19, 2025 | 9.75 | 9.32 | 9.32 | 9.75 | 9.24 | 3.53M |
| December 18, 2025 | 9.59 | 9.7 | 9.7 | 9.81 | 9.47 | 1.32M |
| December 17, 2025 | 9.66 | 9.5 | 9.5 | 9.95 | 9.48 | 1.15M |
| December 16, 2025 | 9.66 | 9.67 | 9.67 | 9.8 | 9.54 | 1.18M |
| December 15, 2025 | 9.72 | 9.64 | 9.64 | 9.93 | 9.63 | 944,000 |
| December 12, 2025 | 9.79 | 9.69 | 9.69 | 9.89 | 9.65 | 756,572 |
| December 11, 2025 | 9.98 | 9.77 | 9.77 | 10.16 | 9.73 | 1.01M |
| December 10, 2025 | 9.59 | 10.06 | 10.06 | 10.21 | 9.59 | 1.17M |
| December 09, 2025 | 9.7 | 9.71 | 9.71 | 10.08 | 9.54 | 925,300 |
| December 08, 2025 | 9.6 | 9.4 | 9.4 | 9.67 | 9.32 | 692,148 |
| December 05, 2025 | 9.65 | 9.49 | 9.49 | 9.74 | 9.47 | 546,966 |
| December 04, 2025 | 9.5 | 9.66 | 9.66 | 9.82 | 9.33 | 937,426 |
| December 03, 2025 | 8.8 | 9.49 | 9.49 | 9.69 | 8.79 | 1.2M |
| December 02, 2025 | 8.8 | 8.74 | 8.74 | 8.81 | 8.62 | 610,242 |
| December 01, 2025 | 8.58 | 8.68 | 8.68 | 8.81 | 8.58 | 537,500 |
| November 28, 2025 | 8.75 | 8.76 | 8.76 | 8.77 | 8.62 | 350,600 |
| November 26, 2025 | 8.64 | 8.67 | 8.67 | 8.86 | 8.64 | 790,500 |
| November 25, 2025 | 8.36 | 8.74 | 8.74 | 8.84 | 8.35 | 739,601 |
| November 24, 2025 | 8.61 | 8.38 | 8.38 | 8.61 | 8.32 | 775,592 |
| November 21, 2025 | 8.14 | 8.58 | 8.58 | 8.62 | 8.14 | 862,409 |
| November 20, 2025 | 8.19 | 8.11 | 8.11 | 8.37 | 7.98 | 841,455 |
| November 19, 2025 | 8.16 | 8.13 | 8.13 | 8.34 | 8.07 | 561,700 |
| November 18, 2025 | 8.02 | 8.15 | 8.15 | 8.35 | 8.01 | 817,750 |
| November 17, 2025 | 8.27 | 8.1 | 8.1 | 8.42 | 7.96 | 862,205 |
| November 14, 2025 | 8.01 | 8.18 | 8.18 | 8.3 | 7.95 | 931,200 |
| November 13, 2025 | 8.45 | 8.27 | 8.27 | 8.5 | 8.14 | 1.4M |
| November 12, 2025 | 8.57 | 8.46 | 8.46 | 8.71 | 8.3 | 1.42M |
| November 11, 2025 | 8.75 | 8.59 | 8.59 | 8.91 | 8.58 | 1.27M |
| November 10, 2025 | 8.97 | 8.79 | 8.79 | 9 | 8.77 | 1.11M |
| November 07, 2025 | 8.68 | 8.82 | 8.82 | 8.96 | 8.68 | 996,452 |
| November 06, 2025 | 8.97 | 8.74 | 8.74 | 8.98 | 8.62 | 1.19M |
| November 05, 2025 | 8.77 | 8.97 | 8.97 | 8.99 | 8.74 | 1.24M |
| November 04, 2025 | 8.68 | 8.81 | 8.81 | 8.93 | 8.57 | 2M |
| November 03, 2025 | 9.3 | 8.95 | 8.95 | 9.4 | 8.5 | 2.48M |
| October 31, 2025 | 7.93 | 9.34 | 9.34 | 9.39 | 7.81 | 3.57M |
| October 30, 2025 | 8.08 | 7.6 | 7.6 | 8.15 | 7.53 | 1.78M |
| October 29, 2025 | 8.21 | 8.1 | 8.1 | 8.31 | 7.97 | 1.3M |
| October 28, 2025 | 8.14 | 8.22 | 8.22 | 8.46 | 8.06 | 1.12M |
| October 27, 2025 | 8.03 | 8.19 | 8.19 | 8.32 | 7.94 | 1.24M |
| October 24, 2025 | 8.07 | 8.01 | 8.01 | 8.17 | 7.96 | 601,000 |
| October 23, 2025 | 7.82 | 7.96 | 7.96 | 8.04 | 7.76 | 878,859 |
| October 22, 2025 | 8.03 | 7.85 | 7.85 | 8.09 | 7.83 | 986,815 |
| October 21, 2025 | 7.83 | 8.08 | 8.08 | 8.37 | 7.75 | 1.22M |
| October 20, 2025 | 7.72 | 7.87 | 7.87 | 8 | 7.71 | 697,317 |
| October 17, 2025 | 7.58 | 7.59 | 7.59 | 7.74 | 7.54 | 644,124 |