9.24
-0.11(-1.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 02, 2026 | 9.41 | 9.24 | 9.24 | 9.46 | 9.21 | 454,200 |
| December 31, 2025 | 9.14 | 9.35 | 9.35 | 9.39 | 9.07 | 744,095 |
| December 30, 2025 | 9.08 | 9.2 | 9.2 | 9.21 | 9.04 | 362,800 |
| December 29, 2025 | 9.16 | 9.12 | 9.12 | 9.24 | 9.07 | 357,486 |
| December 26, 2025 | 8.98 | 9.1 | 9.1 | 9.11 | 8.94 | 247,415 |
| December 24, 2025 | 9.16 | 9.03 | 9.03 | 9.18 | 8.97 | 240,515 |
| December 23, 2025 | 9.1 | 9.11 | 9.11 | 9.19 | 9.08 | 469,759 |
| December 22, 2025 | 9.02 | 9.08 | 9.08 | 9.19 | 9.02 | 472,634 |
| December 19, 2025 | 8.97 | 9.02 | 9.02 | 9.14 | 8.95 | 788,739 |
| December 18, 2025 | 8.91 | 8.92 | 8.92 | 9.02 | 8.87 | 311,830 |
| December 17, 2025 | 8.98 | 8.91 | 8.91 | 9.07 | 8.69 | 452,600 |
| December 16, 2025 | 9.07 | 8.96 | 8.96 | 9.07 | 8.94 | 361,228 |
| December 15, 2025 | 9.19 | 9.03 | 9.03 | 9.22 | 9.02 | 294,300 |
| December 12, 2025 | 9.21 | 9.14 | 9.14 | 9.22 | 9.1 | 961,025 |
| December 11, 2025 | 8.95 | 9.16 | 9.16 | 9.22 | 8.93 | 624,900 |
| December 10, 2025 | 8.89 | 8.95 | 8.95 | 8.97 | 8.89 | 338,937 |
| December 09, 2025 | 8.92 | 8.82 | 8.82 | 9 | 8.81 | 379,682 |
| December 08, 2025 | 8.91 | 8.98 | 8.98 | 9.08 | 8.9 | 396,126 |
| December 05, 2025 | 8.95 | 8.85 | 8.85 | 8.98 | 8.85 | 214,336 |
| December 04, 2025 | 8.82 | 8.89 | 8.89 | 9.02 | 8.77 | 251,100 |
| December 03, 2025 | 8.62 | 8.78 | 8.78 | 8.84 | 8.6 | 1.16M |
| December 02, 2025 | 8.84 | 8.51 | 8.51 | 8.86 | 7.64 | 2.08M |
| December 01, 2025 | 8.76 | 8.79 | 8.79 | 8.86 | 8.7 | 530,500 |
| November 28, 2025 | 8.85 | 8.85 | 8.85 | 8.9 | 8.8 | 195,900 |
| November 26, 2025 | 8.68 | 8.78 | 8.78 | 8.87 | 8.64 | 490,100 |
| November 25, 2025 | 8.35 | 8.67 | 8.67 | 8.72 | 8.35 | 597,302 |
| November 24, 2025 | 8.38 | 8.36 | 8.36 | 8.45 | 8.34 | 219,928 |
| November 21, 2025 | 8.45 | 8.4 | 8.4 | 8.45 | 8.34 | 280,500 |
| November 20, 2025 | 8.55 | 8.43 | 8.43 | 8.64 | 8.42 | 622,813 |
| November 19, 2025 | 8.49 | 8.51 | 8.51 | 8.57 | 8.43 | 331,400 |
| November 18, 2025 | 8.39 | 8.6 | 8.6 | 8.61 | 8.33 | 672,600 |
| November 17, 2025 | 8.69 | 8.5 | 8.5 | 8.73 | 8.47 | 710,442 |
| November 14, 2025 | 8.67 | 8.71 | 8.71 | 8.8 | 8.64 | 343,300 |
| November 13, 2025 | 8.77 | 8.7 | 8.7 | 8.88 | 8.6 | 600,300 |
| November 12, 2025 | 8.79 | 8.69 | 8.69 | 8.94 | 8.66 | 571,600 |
| November 11, 2025 | 8.57 | 8.73 | 8.73 | 8.77 | 8.52 | 510,519 |
| November 10, 2025 | 8.46 | 8.6 | 8.6 | 8.67 | 8.46 | 521,900 |
| November 07, 2025 | 8.36 | 8.44 | 8.44 | 8.47 | 8.23 | 1.33M |
| November 06, 2025 | 8.6 | 8.36 | 8.36 | 8.64 | 8.21 | 1.53M |
| November 05, 2025 | 8.85 | 8.63 | 8.63 | 8.88 | 8.59 | 1.48M |
| November 04, 2025 | 9.29 | 9.22 | 9.22 | 9.9 | 8.82 | 2.24M |
| November 03, 2025 | 9.36 | 9.43 | 9.43 | 9.6 | 9.18 | 1.02M |
| October 31, 2025 | 9.25 | 9.37 | 9.37 | 9.38 | 9.15 | 756,661 |
| October 30, 2025 | 9.4 | 9.16 | 9.16 | 9.4 | 9.14 | 726,101 |
| October 29, 2025 | 9.4 | 9.38 | 9.38 | 9.49 | 9.3 | 475,400 |
| October 28, 2025 | 9.37 | 9.36 | 9.36 | 9.42 | 9.24 | 414,642 |
| October 27, 2025 | 9.54 | 9.38 | 9.38 | 9.59 | 9.36 | 425,300 |
| October 24, 2025 | 9.52 | 9.46 | 9.46 | 9.53 | 9.39 | 383,912 |
| October 23, 2025 | 9.43 | 9.55 | 9.55 | 9.65 | 9.4 | 590,926 |
| October 22, 2025 | 9.28 | 9.55 | 9.55 | 9.61 | 9.22 | 1.04M |
| October 21, 2025 | 9.49 | 9.34 | 9.34 | 9.49 | 9.31 | 323,531 |
| October 20, 2025 | 9.56 | 9.57 | 9.57 | 9.57 | 9.49 | 243,900 |
| October 17, 2025 | 9.67 | 9.65 | 9.65 | 9.73 | 9.57 | 442,800 |
| October 16, 2025 | 9.61 | 9.75 | 9.75 | 9.86 | 9.61 | 516,230 |
| October 15, 2025 | 9.58 | 9.59 | 9.59 | 9.65 | 9.54 | 214,909 |
| October 14, 2025 | 9.39 | 9.58 | 9.58 | 9.62 | 9.39 | 341,000 |
| October 13, 2025 | 9.48 | 9.45 | 9.45 | 9.54 | 9.41 | 468,800 |
| October 10, 2025 | 9.47 | 9.32 | 9.32 | 9.51 | 9.24 | 488,200 |
| October 09, 2025 | 9.58 | 9.48 | 9.48 | 9.6 | 9.45 | 581,701 |
| October 08, 2025 | 9.69 | 9.63 | 9.63 | 9.73 | 9.62 | 707,731 |