8.99
-0.13(-1.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.09 | 8.99 | 8.99 | 9.16 | 8.95 | 890,794 |
| December 03, 2025 | 8.72 | 9.12 | 9.12 | 9.13 | 8.72 | 1.23M |
| December 02, 2025 | 8.78 | 8.66 | 8.66 | 8.78 | 8.6 | 872,900 |
| December 01, 2025 | 8.78 | 8.72 | 8.72 | 8.89 | 8.66 | 762,010 |
| November 28, 2025 | 8.87 | 8.75 | 8.75 | 8.87 | 8.73 | 349,741 |
| November 26, 2025 | 8.67 | 8.86 | 8.86 | 8.89 | 8.67 | 728,400 |
| November 25, 2025 | 8.43 | 8.74 | 8.74 | 8.78 | 8.41 | 1.05M |
| November 24, 2025 | 8.39 | 8.35 | 8.35 | 8.5 | 8.16 | 986,302 |
| November 21, 2025 | 8.08 | 8.43 | 8.43 | 8.55 | 8.08 | 1.09M |
| November 20, 2025 | 8.19 | 8.06 | 8.06 | 8.24 | 8 | 830,200 |
| November 19, 2025 | 8.06 | 8.06 | 8.06 | 8.13 | 7.95 | 1.11M |
| November 18, 2025 | 8.2 | 8.05 | 8.05 | 8.21 | 8.04 | 1.08M |
| November 17, 2025 | 8.4 | 8.25 | 8.25 | 8.47 | 8.22 | 836,738 |
| November 14, 2025 | 8.49 | 8.41 | 8.41 | 8.54 | 8.39 | 669,100 |
| November 13, 2025 | 8.63 | 8.56 | 8.56 | 8.72 | 8.48 | 992,800 |
| November 12, 2025 | 8.65 | 8.68 | 8.68 | 8.8 | 8.64 | 987,041 |
| November 11, 2025 | 8.78 | 8.68 | 8.68 | 8.82 | 8.68 | 635,100 |
| November 10, 2025 | 8.8 | 8.76 | 8.76 | 8.93 | 8.71 | 667,400 |
| November 07, 2025 | 8.73 | 8.76 | 8.76 | 8.83 | 8.56 | 964,697 |
| November 06, 2025 | 9.11 | 8.72 | 8.72 | 9.14 | 8.6 | 1.39M |
| November 05, 2025 | 8.97 | 9.12 | 9.12 | 9.34 | 8.87 | 1.86M |
| November 04, 2025 | 8.76 | 9.02 | 9.02 | 9.12 | 8.29 | 2.36M |
| November 03, 2025 | 9.2 | 9.28 | 9.28 | 9.3 | 9.02 | 1.72M |
| October 31, 2025 | 9.27 | 9.22 | 9.22 | 9.3 | 9.07 | 933,000 |
| October 30, 2025 | 9.38 | 9.35 | 9.35 | 9.52 | 9.31 | 596,821 |
| October 29, 2025 | 9.58 | 9.44 | 9.44 | 9.7 | 9.32 | 885,745 |
| October 28, 2025 | 9.49 | 9.66 | 9.66 | 9.68 | 9.48 | 675,444 |
| October 27, 2025 | 9.74 | 9.61 | 9.61 | 9.86 | 9.59 | 623,129 |
| October 24, 2025 | 9.6 | 9.74 | 9.74 | 9.81 | 9.54 | 859,200 |
| October 23, 2025 | 9.56 | 9.45 | 9.45 | 9.62 | 9.38 | 628,841 |
| October 22, 2025 | 9.75 | 9.55 | 9.55 | 9.75 | 9.51 | 951,804 |
| October 21, 2025 | 9.43 | 9.73 | 9.73 | 9.79 | 9.42 | 512,700 |
| October 20, 2025 | 9.37 | 9.49 | 9.49 | 9.5 | 9.3 | 655,200 |
| October 17, 2025 | 9.34 | 9.32 | 9.32 | 9.42 | 9.28 | 865,611 |
| October 16, 2025 | 9.62 | 9.43 | 9.43 | 9.67 | 9.41 | 939,403 |
| October 15, 2025 | 9.63 | 9.57 | 9.57 | 9.75 | 9.55 | 783,500 |
| October 14, 2025 | 9.15 | 9.57 | 9.57 | 9.62 | 9.06 | 919,929 |
| October 13, 2025 | 9.52 | 9.28 | 9.28 | 9.58 | 9.28 | 1.23M |
| October 10, 2025 | 9.43 | 9.4 | 9.4 | 9.76 | 9.26 | 2.01M |
| October 09, 2025 | 9.38 | 9.23 | 9.23 | 9.38 | 9.17 | 1.03M |
| October 08, 2025 | 9.31 | 9.41 | 9.41 | 9.53 | 9.24 | 726,900 |
| October 07, 2025 | 9.31 | 9.27 | 9.27 | 9.31 | 9.18 | 1.24M |
| October 06, 2025 | 9.23 | 9.29 | 9.29 | 9.3 | 8.98 | 832,109 |
| October 03, 2025 | 9.16 | 9.21 | 9.21 | 9.31 | 9.12 | 788,040 |
| October 02, 2025 | 9.01 | 9.16 | 9.16 | 9.17 | 8.95 | 630,491 |
| October 01, 2025 | 9.14 | 9.03 | 9.03 | 9.16 | 8.95 | 837,631 |
| September 30, 2025 | 9.15 | 9.18 | 9.18 | 9.21 | 9.03 | 1.23M |
| September 29, 2025 | 9.27 | 9.18 | 9.18 | 9.27 | 9.03 | 1.1M |
| September 26, 2025 | 9.04 | 9.17 | 9.17 | 9.19 | 9.04 | 723,200 |
| September 25, 2025 | 9.21 | 9.06 | 9.06 | 9.22 | 9.02 | 600,100 |
| September 24, 2025 | 9.3 | 9.3 | 9.3 | 9.38 | 9.21 | 1.08M |
| September 23, 2025 | 9.47 | 9.32 | 9.32 | 9.52 | 9.28 | 848,600 |
| September 22, 2025 | 9.45 | 9.38 | 9.38 | 9.45 | 9.24 | 690,247 |
| September 19, 2025 | 9.8 | 9.48 | 9.48 | 9.94 | 9.35 | 1.92M |
| September 18, 2025 | 9.56 | 9.78 | 9.78 | 9.81 | 9.51 | 726,005 |
| September 17, 2025 | 9.78 | 9.52 | 9.52 | 9.98 | 9.49 | 967,700 |
| September 16, 2025 | 9.77 | 9.74 | 9.74 | 9.86 | 9.57 | 662,135 |
| September 15, 2025 | 9.75 | 9.77 | 9.77 | 9.8 | 9.65 | 577,839 |
| September 12, 2025 | 9.91 | 9.71 | 9.71 | 9.91 | 9.65 | 657,000 |
| September 11, 2025 | 9.78 | 9.97 | 9.97 | 10.02 | 9.76 | 759,306 |