9.52
+0.0425(+0.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.5 | 9.52 | 9.52 | 9.54 | 9.46 | 123,149 |
| December 03, 2025 | 9.34 | 9.47 | 9.47 | 9.47 | 9.33 | 159,583 |
| December 02, 2025 | 9.44 | 9.32 | 9.32 | 9.46 | 9.27 | 528,913 |
| December 01, 2025 | 9.34 | 9.45 | 9.45 | 9.48 | 9.31 | 86,063 |
| November 28, 2025 | 9.25 | 9.37 | 9.37 | 9.38 | 9.21 | 288,785 |
| November 27, 2025 | 9.24 | 9.26 | 9.26 | 9.26 | 9.22 | 41,316 |
| November 26, 2025 | 9.15 | 9.26 | 9.26 | 9.27 | 9.15 | 168,523 |
| November 25, 2025 | 9.23 | 9.16 | 9.16 | 9.24 | 9.1 | 543,989 |
| November 24, 2025 | 9.26 | 9.19 | 9.19 | 9.27 | 9.09 | 195,556 |
| November 21, 2025 | 9.19 | 9.21 | 9.21 | 9.26 | 9.14 | 426,300 |
| November 20, 2025 | 9.32 | 9.37 | 9.37 | 9.47 | 9.32 | 173,261 |
| November 19, 2025 | 9.43 | 9.28 | 9.28 | 9.43 | 9.2 | 152,729 |
| November 18, 2025 | 9.32 | 9.35 | 9.35 | 9.36 | 9.3 | 118,345 |
| November 17, 2025 | 9.51 | 9.45 | 9.45 | 9.55 | 9.45 | 160,909 |
| November 14, 2025 | 9.44 | 9.49 | 9.49 | 9.5 | 9.31 | 281,941 |
| November 13, 2025 | 9.36 | 9.44 | 9.44 | 9.45 | 9.33 | 143,641 |
| November 12, 2025 | 9.46 | 9.36 | 9.36 | 9.48 | 9.36 | 43,911 |
| November 11, 2025 | 9.35 | 9.51 | 9.51 | 9.52 | 9.32 | 160,744 |
| November 10, 2025 | 9.27 | 9.28 | 9.28 | 9.32 | 9.18 | 227,501 |
| November 07, 2025 | 9.11 | 9.22 | 9.22 | 9.29 | 9.11 | 296,373 |
| November 06, 2025 | 9.07 | 9.16 | 9.16 | 9.22 | 9.04 | 80,240 |
| November 05, 2025 | 9.05 | 9.12 | 9.12 | 9.12 | 9.03 | 53,118 |
| November 04, 2025 | 9.06 | 9.02 | 9.02 | 9.08 | 8.95 | 90,017 |
| November 03, 2025 | 9.15 | 9.13 | 9.13 | 9.16 | 9.03 | 406,414 |
| October 31, 2025 | 9.02 | 9.09 | 9.09 | 9.16 | 8.99 | 451,051 |
| October 30, 2025 | 9.15 | 9.16 | 9.16 | 9.18 | 9.07 | 19,057 |
| October 29, 2025 | 9.06 | 9.15 | 9.15 | 9.15 | 9.03 | 156,798 |
| October 28, 2025 | 9.12 | 9.1 | 9.1 | 9.15 | 9.08 | 54,827 |
| October 27, 2025 | 9.19 | 9.16 | 9.16 | 9.21 | 9.12 | 94,105 |
| October 24, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 102,275 |
| October 23, 2025 | 9.19 | 9.21 | 9.21 | 9.3 | 9.16 | 178,636 |
| October 22, 2025 | 9.02 | 9.07 | 9.07 | 9.17 | 9.01 | 32,625 |
| October 21, 2025 | 9 | 8.97 | 8.97 | 9.05 | 8.94 | 93,294 |
| October 20, 2025 | 8.91 | 8.95 | 8.95 | 9.01 | 8.9 | 117,035 |
| October 17, 2025 | 8.79 | 8.9 | 8.9 | 8.93 | 8.74 | 180,852 |
| October 16, 2025 | 8.94 | 8.92 | 8.92 | 8.98 | 8.91 | 63,034 |
| October 15, 2025 | 8.96 | 8.96 | 8.96 | 9.06 | 8.96 | 239,945 |
| October 14, 2025 | 8.9 | 8.92 | 8.92 | 8.94 | 8.8 | 489,955 |
| October 13, 2025 | 8.93 | 8.93 | 8.93 | 8.96 | 8.87 | 177,736 |
| October 10, 2025 | 9.09 | 8.99 | 8.99 | 9.1 | 8.96 | 79,212 |
| October 09, 2025 | 9.2 | 9.14 | 9.14 | 9.31 | 9.14 | 771,784 |
| October 08, 2025 | 9.26 | 9.23 | 9.23 | 9.3 | 9.14 | 167,936 |
| October 07, 2025 | 9.26 | 9.2 | 9.2 | 9.27 | 9.1 | 153,039 |
| October 06, 2025 | 9.27 | 9.28 | 9.28 | 9.3 | 9.21 | 203,606 |
| October 03, 2025 | 9.2 | 9.2 | 9.2 | 9.23 | 9.16 | 133,943 |
| October 02, 2025 | 9.21 | 9.2 | 9.2 | 9.3 | 9.19 | 807,067 |
| October 01, 2025 | 9.21 | 9.23 | 9.23 | 9.24 | 9.18 | 244,070 |
| September 30, 2025 | 9.32 | 9.19 | 9.19 | 9.48 | 9.17 | 211,148 |
| September 29, 2025 | 9.53 | 9.34 | 9.34 | 9.55 | 9.32 | 190,525 |
| September 26, 2025 | 9.45 | 9.57 | 9.57 | 9.6 | 9.41 | 80,159 |
| September 25, 2025 | 9.35 | 9.4 | 9.4 | 9.41 | 9.25 | 220,748 |
| September 24, 2025 | 9.22 | 9.41 | 9.41 | 9.41 | 9.21 | 119,843 |
| September 23, 2025 | 9.07 | 9.29 | 9.29 | 9.32 | 9.05 | 425,391 |
| September 22, 2025 | 9.11 | 9.07 | 9.07 | 9.12 | 9.04 | 45,681 |
| September 19, 2025 | 9.2 | 9.07 | 9.07 | 9.21 | 9.06 | 115,666 |
| September 18, 2025 | 9.25 | 9.2 | 9.2 | 9.31 | 9.15 | 136,772 |
| September 17, 2025 | 9.22 | 9.23 | 9.23 | 9.27 | 9.16 | 332,279 |
| September 16, 2025 | 9.05 | 9.2 | 9.2 | 9.2 | 9.04 | 254,052 |
| September 15, 2025 | 9.12 | 9.09 | 9.09 | 9.14 | 9.05 | 155,103 |
| September 12, 2025 | 9.11 | 9.15 | 9.15 | 9.21 | 9.1 | 297,282 |