9.26
-0.13(-1.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.37 | 9.26 | 9.26 | 9.39 | 9.26 | 81,909 |
| December 03, 2025 | 9.37 | 9.39 | 9.39 | 9.44 | 9.36 | 248,162 |
| December 02, 2025 | 9.41 | 9.31 | 9.31 | 9.42 | 9.29 | 507,218 |
| December 01, 2025 | 9.41 | 9.42 | 9.42 | 9.44 | 9.38 | 240,942 |
| November 28, 2025 | 9.36 | 9.4 | 9.4 | 9.45 | 9.28 | 32,996 |
| November 27, 2025 | 9.35 | 9.37 | 9.37 | 9.38 | 9.35 | 65,215 |
| November 26, 2025 | 9.27 | 9.38 | 9.38 | 9.38 | 9.25 | 239,792 |
| November 25, 2025 | 9.14 | 9.24 | 9.24 | 9.24 | 9.14 | 387,876 |
| November 24, 2025 | 9.27 | 9.16 | 9.16 | 9.27 | 9.15 | 127,677 |
| November 21, 2025 | 9.21 | 9.24 | 9.24 | 9.32 | 9.19 | 413,332 |
| November 20, 2025 | 9.08 | 9.2 | 9.2 | 9.2 | 9.03 | 399,637 |
| November 19, 2025 | 9.14 | 9.05 | 9.05 | 9.16 | 9.05 | 258,155 |
| November 18, 2025 | 9.15 | 9.12 | 9.12 | 9.19 | 9.12 | 619,136 |
| November 17, 2025 | 9.16 | 9.15 | 9.15 | 9.19 | 9.15 | 61,991 |
| November 14, 2025 | 9.2 | 9.13 | 9.13 | 9.26 | 9.12 | 118,943 |
| November 13, 2025 | 9.19 | 9.19 | 9.19 | 9.21 | 9.18 | 60,458 |
| November 12, 2025 | 9.26 | 9.21 | 9.21 | 9.26 | 9.14 | 36,597 |
| November 11, 2025 | 9.1 | 9.17 | 9.17 | 9.19 | 9.08 | 2.47M |
| November 10, 2025 | 9.09 | 9.04 | 9.04 | 9.16 | 9.04 | 224,652 |
| November 07, 2025 | 9.03 | 9.13 | 9.13 | 9.15 | 9.02 | 66,166 |
| November 06, 2025 | 9.03 | 9.01 | 9.01 | 9.04 | 8.94 | 92,731 |
| November 05, 2025 | 9.06 | 9.02 | 9.02 | 9.07 | 8.99 | 127,865 |
| November 04, 2025 | 9.03 | 9.03 | 9.03 | 9.07 | 9 | 1.06M |
| November 03, 2025 | 9.05 | 9 | 9 | 9.07 | 8.9 | 85,695 |
| October 31, 2025 | 9.05 | 9.05 | 9.05 | 9.08 | 9.02 | 81,039 |
| October 30, 2025 | 9.17 | 9.12 | 9.12 | 9.17 | 9.08 | 214,640 |
| October 29, 2025 | 9.32 | 9.15 | 9.15 | 9.32 | 9.14 | 20,365 |
| October 28, 2025 | 9.43 | 9.32 | 9.32 | 9.43 | 9.29 | 100,839 |
| October 27, 2025 | 9.48 | 9.36 | 9.36 | 9.48 | 9.35 | 33,677 |
| October 24, 2025 | 9.44 | 9.41 | 9.41 | 9.48 | 9.41 | 33,781 |
| October 23, 2025 | 9.48 | 9.4 | 9.4 | 9.5 | 9.4 | 90,097 |
| October 22, 2025 | 9.39 | 9.51 | 9.51 | 9.51 | 9.37 | 2.64M |
| October 21, 2025 | 9.44 | 9.38 | 9.38 | 9.49 | 9.38 | 20,703 |
| October 20, 2025 | 9.45 | 9.42 | 9.42 | 9.47 | 9.41 | 204,345 |
| October 17, 2025 | 9.32 | 9.43 | 9.43 | 9.43 | 9.29 | 211,623 |
| October 16, 2025 | 9.39 | 9.4 | 9.4 | 9.43 | 9.39 | 175,458 |
| October 15, 2025 | 9.38 | 9.41 | 9.41 | 9.45 | 9.37 | 246,567 |
| October 14, 2025 | 9.21 | 9.29 | 9.29 | 9.31 | 9.21 | 211,632 |
| October 13, 2025 | 9.27 | 9.2 | 9.2 | 9.28 | 9.18 | 113,049 |
| October 10, 2025 | 9.26 | 9.32 | 9.32 | 9.32 | 9.15 | 266,818 |
| October 09, 2025 | 9.21 | 9.21 | 9.21 | 9.23 | 9.18 | 178,547 |
| October 08, 2025 | 9.24 | 9.19 | 9.19 | 9.24 | 9.16 | 329,732 |
| October 07, 2025 | 9.14 | 9.21 | 9.21 | 9.21 | 9.11 | 51,440 |
| October 06, 2025 | 9.23 | 9.14 | 9.14 | 9.23 | 9.13 | 11,309 |
| October 03, 2025 | 9.2 | 9.2 | 9.2 | 9.22 | 9.18 | 35,755 |
| October 02, 2025 | 9.25 | 9.2 | 9.2 | 9.28 | 9.18 | 95,045 |
| October 01, 2025 | 9.24 | 9.22 | 9.22 | 9.31 | 9.21 | 346,717 |
| September 30, 2025 | 9.24 | 9.27 | 9.27 | 9.27 | 9.23 | 55,914 |
| September 29, 2025 | 9.26 | 9.21 | 9.21 | 9.26 | 9.19 | 85,432 |
| September 26, 2025 | 9.25 | 9.21 | 9.21 | 9.26 | 9.21 | 142,376 |
| September 25, 2025 | 9.31 | 9.26 | 9.26 | 9.36 | 9.26 | 5.11M |
| September 24, 2025 | 9.28 | 9.3 | 9.3 | 9.31 | 9.26 | 20,920 |
| September 23, 2025 | 9.27 | 9.22 | 9.22 | 9.29 | 9.2 | 64,436 |
| September 22, 2025 | 9.32 | 9.27 | 9.27 | 9.34 | 9.27 | 91,818 |
| September 19, 2025 | 9.37 | 9.34 | 9.34 | 9.37 | 9.33 | 82,090 |
| September 18, 2025 | 9.46 | 9.41 | 9.41 | 9.47 | 9.39 | 14,882 |
| September 17, 2025 | 9.39 | 9.48 | 9.48 | 9.48 | 9.37 | 66,914 |
| September 16, 2025 | 9.35 | 9.36 | 9.36 | 9.38 | 9.34 | 197,840 |
| September 15, 2025 | 9.45 | 9.39 | 9.39 | 9.48 | 9.39 | 114,719 |
| September 12, 2025 | 9.47 | 9.44 | 9.44 | 9.48 | 9.44 | 64,049 |