9.22
+0.01(+0.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 9.17 | 9.22 | 9.22 | 9.31 | 9.15 | 320,510 |
| December 23, 2025 | 9.09 | 9.21 | 9.21 | 9.3 | 9.07 | 438,900 |
| December 22, 2025 | 9 | 9.09 | 9.09 | 9.14 | 9 | 488,100 |
| December 19, 2025 | 9.15 | 8.98 | 8.98 | 9.15 | 8.91 | 1.1M |
| December 18, 2025 | 9.28 | 9.23 | 9.23 | 9.39 | 9.09 | 806,000 |
| December 17, 2025 | 9.34 | 9.22 | 9.22 | 9.4 | 9.21 | 745,000 |
| December 16, 2025 | 9.5 | 9.38 | 9.38 | 9.52 | 9.3 | 653,200 |
| December 15, 2025 | 9.49 | 9.47 | 9.47 | 9.52 | 9.37 | 682,000 |
| December 12, 2025 | 9.4 | 9.48 | 9.48 | 9.5 | 9.36 | 632,717 |
| December 11, 2025 | 9.3 | 9.38 | 9.38 | 9.6 | 9.3 | 550,116 |
| December 10, 2025 | 8.98 | 9.26 | 9.26 | 9.3 | 8.96 | 932,819 |
| December 09, 2025 | 9.05 | 8.97 | 8.97 | 9.13 | 8.87 | 804,702 |
| December 08, 2025 | 9.01 | 9.12 | 9.12 | 9.31 | 9.01 | 611,400 |
| December 05, 2025 | 9 | 9.07 | 9.07 | 9.14 | 8.98 | 428,434 |
| December 04, 2025 | 8.82 | 9 | 9 | 9.1 | 8.81 | 853,600 |
| December 03, 2025 | 8.33 | 8.82 | 8.82 | 8.94 | 8.33 | 869,300 |
| December 02, 2025 | 7.98 | 8.33 | 8.33 | 8.38 | 7.9 | 711,800 |
| December 01, 2025 | 7.83 | 8.02 | 8.02 | 8.15 | 7.79 | 449,827 |
| November 28, 2025 | 7.94 | 7.86 | 7.86 | 7.94 | 7.81 | 163,200 |
| November 26, 2025 | 7.75 | 7.9 | 7.9 | 8 | 7.73 | 743,000 |
| November 25, 2025 | 7.61 | 7.79 | 7.79 | 7.87 | 7.57 | 484,542 |
| November 24, 2025 | 7.46 | 7.56 | 7.56 | 7.57 | 7.38 | 795,825 |
| November 21, 2025 | 7.11 | 7.46 | 7.46 | 7.47 | 7.1 | 525,100 |
| November 20, 2025 | 7.1 | 7.08 | 7.08 | 7.18 | 7 | 598,271 |
| November 19, 2025 | 7.29 | 7.09 | 7.09 | 7.29 | 7.07 | 439,500 |
| November 18, 2025 | 7.39 | 7.28 | 7.28 | 7.39 | 7.28 | 539,555 |
| November 17, 2025 | 7.51 | 7.42 | 7.42 | 7.57 | 7.41 | 550,248 |
| November 14, 2025 | 7.52 | 7.52 | 7.52 | 7.58 | 7.44 | 553,300 |
| November 13, 2025 | 7.68 | 7.6 | 7.6 | 7.76 | 7.51 | 572,900 |
| November 12, 2025 | 7.76 | 7.74 | 7.74 | 7.86 | 7.72 | 558,100 |
| November 11, 2025 | 7.72 | 7.7 | 7.7 | 7.72 | 7.58 | 362,900 |
| November 10, 2025 | 7.69 | 7.69 | 7.69 | 7.75 | 7.6 | 428,200 |
| November 07, 2025 | 7.61 | 7.63 | 7.63 | 7.69 | 7.56 | 403,639 |
| November 06, 2025 | 7.71 | 7.61 | 7.61 | 7.8 | 7.59 | 449,202 |
| November 05, 2025 | 7.67 | 7.72 | 7.72 | 7.8 | 7.58 | 570,125 |
| November 04, 2025 | 7.65 | 7.61 | 7.61 | 7.75 | 7.47 | 572,335 |
| November 03, 2025 | 7.71 | 7.71 | 7.71 | 7.78 | 7.6 | 729,700 |
| October 31, 2025 | 7.56 | 7.8 | 7.8 | 7.84 | 7.45 | 636,400 |
| October 30, 2025 | 7.7 | 7.56 | 7.56 | 7.76 | 7.48 | 789,833 |
| October 29, 2025 | 7.93 | 7.72 | 7.72 | 8.07 | 7.66 | 620,300 |
| October 28, 2025 | 8.06 | 7.98 | 7.98 | 8.14 | 7.97 | 476,501 |
| October 27, 2025 | 8.06 | 8.05 | 8.05 | 8.14 | 8.03 | 432,300 |
| October 24, 2025 | 8.12 | 8.05 | 8.05 | 8.15 | 8 | 447,403 |
| October 23, 2025 | 8.3 | 8.07 | 8.07 | 8.35 | 7.94 | 708,700 |
| October 22, 2025 | 8.49 | 8.37 | 8.37 | 8.57 | 8.34 | 417,273 |
| October 21, 2025 | 8.32 | 8.49 | 8.49 | 8.57 | 8.27 | 436,000 |
| October 20, 2025 | 8.26 | 8.32 | 8.32 | 8.56 | 8.22 | 324,800 |
| October 17, 2025 | 8.43 | 8.21 | 8.21 | 8.56 | 8.2 | 447,236 |
| October 16, 2025 | 8.19 | 8.45 | 8.45 | 8.45 | 8.12 | 925,450 |
| October 15, 2025 | 8.11 | 8.06 | 8.06 | 8.2 | 8 | 368,300 |
| October 14, 2025 | 7.87 | 8.06 | 8.06 | 8.08 | 7.84 | 461,700 |
| October 13, 2025 | 8.07 | 7.95 | 7.95 | 8.08 | 7.89 | 492,600 |
| October 10, 2025 | 8.4 | 7.95 | 7.95 | 8.42 | 7.88 | 686,609 |
| October 09, 2025 | 8.87 | 8.4 | 8.4 | 8.87 | 8.39 | 479,400 |
| October 08, 2025 | 8.44 | 8.79 | 8.79 | 8.8 | 8.35 | 905,547 |
| October 07, 2025 | 8.65 | 8.41 | 8.41 | 8.68 | 8.36 | 407,424 |
| October 06, 2025 | 8.66 | 8.67 | 8.68 | 8.84 | 8.66 | 590,011 |
| October 03, 2025 | 8.37 | 8.73 | 8.73 | 8.77 | 8.37 | 673,500 |
| October 02, 2025 | 8.33 | 8.34 | 8.34 | 8.46 | 8.26 | 503,400 |
| October 01, 2025 | 8.28 | 8.33 | 8.33 | 8.39 | 8.16 | 623,700 |