9.05
+0.06(+0.67%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 8.98 | 9.05 | 9.05 | 9.17 | 8.89 | 110,200 |
| January 12, 2026 | 8.88 | 8.99 | 8.99 | 9.05 | 8.75 | 105,635 |
| January 09, 2026 | 8.94 | 8.93 | 8.93 | 9.04 | 8.77 | 30,441 |
| January 08, 2026 | 8.74 | 8.86 | 8.86 | 8.95 | 8.71 | 122,600 |
| January 07, 2026 | 8.88 | 8.71 | 8.71 | 8.88 | 8.65 | 130,000 |
| January 06, 2026 | 8.67 | 8.82 | 8.82 | 8.9 | 8.54 | 120,400 |
| January 05, 2026 | 8.98 | 8.81 | 8.81 | 9.02 | 8.66 | 109,700 |
| January 02, 2026 | 9.02 | 8.91 | 8.91 | 9.13 | 8.87 | 193,920 |
| December 31, 2025 | 9.22 | 9.13 | 9.13 | 9.3 | 8.89 | 72,900 |
| December 30, 2025 | 9.07 | 9.13 | 9.13 | 9.22 | 9.01 | 82,100 |
| December 29, 2025 | 9.11 | 9.07 | 9.07 | 9.11 | 9.03 | 47,600 |
| December 26, 2025 | 9.14 | 9.16 | 9.16 | 9.22 | 9.11 | 39,500 |
| December 24, 2025 | 9.32 | 9.22 | 9.22 | 9.33 | 9.16 | 30,669 |
| December 23, 2025 | 9.2 | 9.32 | 9.23 | 9.39 | 9.2 | 42,344 |
| December 22, 2025 | 9.1 | 9.27 | 9.18 | 9.36 | 9.1 | 60,431 |
| December 19, 2025 | 9 | 9.1 | 9.01 | 9.27 | 9 | 44,218 |
| December 18, 2025 | 9.1 | 9.03 | 8.94 | 9.27 | 8.96 | 52,644 |
| December 17, 2025 | 9.2 | 9.07 | 8.98 | 9.2 | 9.07 | 34,384 |
| December 16, 2025 | 9.13 | 9.21 | 9.12 | 9.24 | 9.08 | 47,949 |
| December 15, 2025 | 9.2 | 9.15 | 9.06 | 9.42 | 9.03 | 92,900 |
| December 12, 2025 | 9.38 | 9.18 | 9.09 | 9.44 | 9.13 | 365,611 |
| December 11, 2025 | 9.65 | 9.58 | 9.58 | 9.74 | 9.51 | 24,500 |
| December 10, 2025 | 9.57 | 9.6 | 9.6 | 9.65 | 9.38 | 32,016 |
| December 09, 2025 | 9.55 | 9.5 | 9.5 | 9.72 | 9.41 | 32,400 |
| December 08, 2025 | 9.63 | 9.53 | 9.53 | 9.67 | 9.46 | 43,019 |
| December 05, 2025 | 9.72 | 9.64 | 9.64 | 9.76 | 9.35 | 109,000 |
| December 04, 2025 | 9.6 | 9.69 | 9.69 | 9.85 | 9.6 | 65,216 |
| December 03, 2025 | 9.75 | 9.74 | 9.74 | 9.94 | 9.46 | 72,421 |
| December 02, 2025 | 9.85 | 9.78 | 9.78 | 9.95 | 9.66 | 54,909 |
| December 01, 2025 | 9.99 | 9.9 | 9.9 | 10.05 | 9.75 | 63,500 |
| November 28, 2025 | 10.03 | 10.05 | 10.05 | 10.11 | 9.9 | 47,140 |
| November 26, 2025 | 9.58 | 9.85 | 9.85 | 9.88 | 9.49 | 53,335 |
| November 25, 2025 | 9.26 | 9.49 | 9.49 | 9.61 | 9.26 | 75,517 |
| November 24, 2025 | 9.18 | 9.25 | 9.25 | 9.38 | 9.16 | 70,200 |
| November 21, 2025 | 9.09 | 9.18 | 9.18 | 9.29 | 9.04 | 37,300 |
| November 20, 2025 | 9.31 | 9.2 | 9.11 | 9.41 | 9.2 | 101,647 |
| November 19, 2025 | 9.19 | 9.26 | 9.17 | 9.43 | 9.18 | 62,436 |
| November 18, 2025 | 9.65 | 9.26 | 9.17 | 9.65 | 9.13 | 144,128 |
| November 17, 2025 | 9.83 | 9.74 | 9.64 | 9.89 | 9.65 | 58,004 |
| November 14, 2025 | 9.85 | 9.8 | 9.7 | 9.98 | 9.67 | 42,845 |
| November 13, 2025 | 10.21 | 9.85 | 9.75 | 10.29 | 9.81 | 91,746 |
| November 12, 2025 | 10.32 | 10.25 | 10.15 | 10.37 | 10.17 | 67,641 |
| November 11, 2025 | 10.13 | 10.29 | 10.19 | 10.35 | 10.08 | 107,300 |
| November 10, 2025 | 10.13 | 10.13 | 10.03 | 10.16 | 9.95 | 68,877 |
| November 07, 2025 | 10.21 | 10.13 | 10.13 | 10.3 | 10.07 | 34,000 |
| November 06, 2025 | 10.24 | 10.17 | 10.17 | 10.34 | 10.11 | 25,442 |
| November 05, 2025 | 10.38 | 10.22 | 10.22 | 10.41 | 10.16 | 70,344 |
| November 04, 2025 | 10.43 | 10.34 | 10.34 | 10.64 | 10.29 | 131,123 |
| November 03, 2025 | 10.18 | 10.46 | 10.46 | 10.48 | 10.06 | 130,404 |
| October 31, 2025 | 10.14 | 10.18 | 10.18 | 10.25 | 10.09 | 160,400 |
| October 30, 2025 | 10.01 | 10.04 | 10.04 | 10.1 | 9.8 | 70,600 |
| October 29, 2025 | 10.06 | 9.97 | 9.97 | 10.13 | 9.95 | 81,800 |
| October 28, 2025 | 10 | 9.97 | 9.97 | 10.08 | 9.93 | 59,900 |
| October 27, 2025 | 9.95 | 10.02 | 10.02 | 10.07 | 9.95 | 53,700 |
| October 24, 2025 | 9.79 | 9.95 | 9.95 | 10.02 | 9.76 | 68,417 |
| October 23, 2025 | 9.83 | 9.87 | 9.78 | 9.95 | 9.66 | 32,321 |
| October 22, 2025 | 9.94 | 9.88 | 9.88 | 9.98 | 9.67 | 46,779 |
| October 21, 2025 | 10 | 9.94 | 9.94 | 10.04 | 9.81 | 41,400 |
| October 20, 2025 | 10.04 | 10 | 10 | 10.16 | 9.96 | 72,000 |
| October 17, 2025 | 10.13 | 10.04 | 10.04 | 10.24 | 9.98 | 70,507 |