9.69
-0.05(-0.51%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 16, 2025 | 10 | 10.13 | 10.13 | 10.25 | 9.95 | 97,812 |
| October 15, 2025 | 9.97 | 9.98 | 9.98 | 10.07 | 9.94 | 51,500 |
| October 14, 2025 | 9.83 | 9.92 | 9.92 | 9.97 | 9.8 | 30,832 |
| October 13, 2025 | 9.79 | 9.8 | 9.8 | 9.83 | 9.71 | 70,700 |
| October 10, 2025 | 9.73 | 9.69 | 9.69 | 9.96 | 9.69 | 83,100 |
| October 09, 2025 | 10 | 9.91 | 9.91 | 10.03 | 9.84 | 60,818 |
| October 08, 2025 | 9.97 | 10 | 10 | 10.06 | 9.9 | 45,936 |
| October 07, 2025 | 10 | 9.87 | 9.87 | 10.14 | 9.86 | 140,200 |
| October 06, 2025 | 9.99 | 9.99 | 9.99 | 10.05 | 9.95 | 172,110 |
| October 03, 2025 | 9.87 | 9.95 | 9.95 | 10.05 | 9.75 | 192,611 |
| October 02, 2025 | 10 | 9.94 | 9.94 | 10.19 | 9.6 | 603,500 |
| October 01, 2025 | 9.07 | 9.07 | 9.07 | 9.09 | 9.04 | 42,400 |
| September 30, 2025 | 8.94 | 9.09 | 9.09 | 9.09 | 8.93 | 136,600 |
| September 29, 2025 | 9.02 | 8.88 | 8.88 | 9.05 | 8.75 | 89,531 |
| September 26, 2025 | 8.99 | 9 | 9 | 9.03 | 8.87 | 51,100 |
| September 25, 2025 | 8.99 | 8.99 | 8.99 | 9 | 8.92 | 31,301 |
| September 24, 2025 | 8.84 | 8.96 | 8.96 | 9.03 | 8.84 | 67,022 |
| September 23, 2025 | 8.89 | 8.89 | 8.89 | 8.99 | 8.89 | 45,636 |
| September 22, 2025 | 8.96 | 9.04 | 8.95 | 9.05 | 8.96 | 91,324 |
| September 19, 2025 | 8.92 | 8.96 | 8.96 | 8.99 | 8.84 | 59,400 |
| September 18, 2025 | 9 | 8.89 | 8.89 | 9 | 8.84 | 107,934 |
| September 17, 2025 | 8.95 | 8.96 | 8.96 | 8.99 | 8.9 | 55,406 |
| September 16, 2025 | 8.99 | 8.91 | 8.91 | 9.02 | 8.91 | 40,743 |
| September 15, 2025 | 8.97 | 8.96 | 8.96 | 9.02 | 8.91 | 56,603 |
| September 12, 2025 | 8.96 | 8.99 | 8.99 | 9.02 | 8.95 | 101,600 |
| September 11, 2025 | 8.95 | 8.93 | 8.93 | 9 | 8.9 | 169,277 |