9.09
-0.01(-0.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 9.1 | 9.09 | 9.09 | 9.13 | 9.09 | 6,068 |
| December 23, 2025 | 9.13 | 9.1 | 9.1 | 9.15 | 9.1 | 250,538 |
| December 22, 2025 | 9.06 | 9.11 | 9.11 | 9.12 | 8.99 | 101,384 |
| December 19, 2025 | 8.9 | 9.02 | 9.02 | 9.02 | 8.88 | 16,187 |
| December 18, 2025 | 8.88 | 8.95 | 8.95 | 8.98 | 8.88 | 15,057 |
| December 17, 2025 | 8.92 | 8.94 | 8.94 | 8.98 | 8.9 | 1.13M |
| December 16, 2025 | 8.98 | 8.92 | 8.92 | 9.05 | 8.91 | 40,538 |
| December 15, 2025 | 8.97 | 9 | 9 | 9.04 | 8.96 | 110,505 |
| December 12, 2025 | 9.03 | 8.96 | 8.96 | 9.04 | 8.96 | 96,612 |
| December 11, 2025 | 9 | 9.07 | 9.07 | 9.07 | 8.97 | 177,151 |
| December 10, 2025 | 8.93 | 8.95 | 8.95 | 8.97 | 8.89 | 37,437 |
| December 09, 2025 | 9.01 | 8.97 | 8.97 | 9.03 | 8.96 | 39,374 |
| December 08, 2025 | 9.07 | 9.04 | 9.04 | 9.1 | 9.02 | 23,462 |
| December 05, 2025 | 9.09 | 9.07 | 9.07 | 9.12 | 9.07 | 33,661 |
| December 04, 2025 | 9.08 | 9.11 | 9.11 | 9.11 | 9 | 33,752 |
| December 03, 2025 | 9 | 9.06 | 9.06 | 9.06 | 8.99 | 33,160 |
| December 02, 2025 | 9.02 | 9 | 9 | 9.06 | 9 | 76,353 |
| December 01, 2025 | 9.17 | 9.1 | 9.1 | 9.17 | 9.08 | 38,376 |
| November 28, 2025 | 9.23 | 9.17 | 9.17 | 9.3 | 9.14 | 13,543 |
| November 27, 2025 | 9.17 | 9.14 | 9.14 | 9.18 | 9.14 | 26,068 |
| November 26, 2025 | 9.2 | 9.16 | 9.16 | 9.2 | 9.14 | 68,470 |
| November 25, 2025 | 8.99 | 9.11 | 9.11 | 9.13 | 8.98 | 46,086 |
| November 24, 2025 | 8.94 | 9.03 | 9.03 | 9.03 | 8.88 | 52,707 |
| November 21, 2025 | 8.69 | 8.82 | 8.82 | 8.82 | 8.67 | 333,260 |
| November 20, 2025 | 8.75 | 8.77 | 8.77 | 8.84 | 8.71 | 36,415 |
| November 19, 2025 | 8.68 | 8.65 | 8.65 | 8.72 | 8.65 | 16,273 |
| November 18, 2025 | 8.61 | 8.65 | 8.65 | 8.65 | 8.59 | 80,446 |
| November 17, 2025 | 8.71 | 8.74 | 8.74 | 8.74 | 8.66 | 37,666 |
| November 14, 2025 | 8.72 | 8.74 | 8.74 | 8.74 | 8.63 | 21,356 |
| November 13, 2025 | 8.8 | 8.82 | 8.82 | 8.83 | 8.74 | 55,140 |
| November 12, 2025 | 8.73 | 8.75 | 8.75 | 8.77 | 8.69 | 76,575 |
| November 11, 2025 | 8.51 | 8.62 | 8.62 | 8.62 | 8.46 | 81,758 |
| November 10, 2025 | 8.57 | 8.46 | 8.46 | 8.57 | 8.46 | 315,552 |
| November 07, 2025 | 8.49 | 8.4 | 8.4 | 8.53 | 8.37 | 225,410 |
| November 06, 2025 | 8.49 | 8.43 | 8.43 | 8.54 | 8.43 | 14,009 |
| November 05, 2025 | 8.48 | 8.46 | 8.46 | 8.51 | 8.43 | 808,158 |
| November 04, 2025 | 8.51 | 8.56 | 8.56 | 8.57 | 8.45 | 29,323 |
| November 03, 2025 | 8.58 | 8.49 | 8.49 | 8.62 | 8.45 | 25,328 |
| October 31, 2025 | 8.51 | 8.57 | 8.57 | 8.59 | 8.48 | 26,913 |
| October 30, 2025 | 8.57 | 8.59 | 8.59 | 8.6 | 8.49 | 34,531 |
| October 29, 2025 | 8.61 | 8.63 | 8.63 | 8.63 | 8.56 | 48,667 |
| October 28, 2025 | 8.66 | 8.62 | 8.62 | 8.66 | 8.6 | 21,673 |
| October 27, 2025 | 8.69 | 8.65 | 8.65 | 8.74 | 8.63 | 12,236 |
| October 24, 2025 | 8.64 | 8.65 | 8.65 | 8.75 | 8.62 | 51,316 |
| October 23, 2025 | 8.59 | 8.59 | 8.59 | 8.63 | 8.56 | 36,823 |
| October 22, 2025 | 8.62 | 8.58 | 8.58 | 8.65 | 8.57 | 28,575 |
| October 21, 2025 | 8.57 | 8.62 | 8.62 | 8.63 | 8.53 | 12,837 |
| October 20, 2025 | 8.49 | 8.56 | 8.56 | 8.57 | 8.46 | 29,743 |
| October 17, 2025 | 8.39 | 8.4 | 8.4 | 8.46 | 8.33 | 538,371 |
| October 16, 2025 | 8.38 | 8.52 | 8.52 | 8.54 | 8.38 | 166,482 |
| October 15, 2025 | 8.35 | 8.37 | 8.37 | 8.39 | 8.32 | 94,736 |
| October 14, 2025 | 8.23 | 8.24 | 8.24 | 8.27 | 8.19 | 141,764 |
| October 13, 2025 | 8.8 | 8.34 | 8.34 | 8.8 | 8.28 | 127,853 |
| October 10, 2025 | 8.44 | 8.3 | 8.3 | 8.45 | 8.3 | 360,768 |
| October 09, 2025 | 8.48 | 8.46 | 8.48 | 8.49 | 8.45 | 12,567 |
| October 08, 2025 | 8.41 | 8.48 | 8.48 | 8.48 | 8.41 | 37,859 |
| October 07, 2025 | 8.49 | 8.43 | 8.43 | 8.51 | 8.43 | 25,752 |
| October 06, 2025 | 8.54 | 8.54 | 8.54 | 8.58 | 8.52 | 136,596 |
| October 03, 2025 | 8.47 | 8.54 | 8.54 | 8.59 | 8.45 | 108,323 |
| October 02, 2025 | 8.46 | 8.4 | 8.4 | 8.49 | 8.38 | 68,923 |