9.04
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 9.03 | 9.04 | 9.04 | 9.05 | 9.03 | 167,505 |
| December 24, 2025 | 9.01 | 9.03 | 9.03 | 9.04 | 9.01 | 78,500 |
| December 23, 2025 | 8.99 | 9.03 | 9.03 | 9.04 | 8.99 | 231,800 |
| December 22, 2025 | 9.02 | 9.03 | 9.03 | 9.11 | 9.02 | 198,417 |
| December 19, 2025 | 9.08 | 9.04 | 9.04 | 9.08 | 8.98 | 502,256 |
| December 18, 2025 | 9.12 | 9.13 | 9.07 | 9.16 | 9.12 | 122,017 |
| December 17, 2025 | 9.11 | 9.12 | 9.06 | 9.14 | 9.1 | 102,437 |
| December 16, 2025 | 9.11 | 9.11 | 9.11 | 9.15 | 9.08 | 190,797 |
| December 15, 2025 | 9.12 | 9.1 | 9.1 | 9.14 | 9.1 | 134,833 |
| December 12, 2025 | 9.19 | 9.15 | 9.15 | 9.19 | 9.1 | 110,755 |
| December 11, 2025 | 9.19 | 9.19 | 9.19 | 9.21 | 9.17 | 66,605 |
| December 10, 2025 | 9.15 | 9.19 | 9.19 | 9.19 | 9.15 | 26,200 |
| December 09, 2025 | 9.19 | 9.15 | 9.15 | 9.2 | 9.15 | 122,200 |
| December 08, 2025 | 9.22 | 9.21 | 9.21 | 9.27 | 9.21 | 84,603 |
| December 05, 2025 | 9.19 | 9.23 | 9.23 | 9.23 | 9.18 | 104,000 |
| December 04, 2025 | 9.14 | 9.19 | 9.19 | 9.2 | 9.13 | 113,248 |
| December 03, 2025 | 9.12 | 9.16 | 9.16 | 9.17 | 9.12 | 135,300 |
| December 02, 2025 | 9.11 | 9.11 | 9.11 | 9.14 | 9.09 | 155,700 |
| December 01, 2025 | 9.11 | 9.11 | 9.11 | 9.14 | 9.1 | 204,109 |
| November 28, 2025 | 9.11 | 9.12 | 9.12 | 9.13 | 9.1 | 75,642 |
| November 26, 2025 | 9.1 | 9.1 | 9.1 | 9.11 | 9.08 | 170,630 |
| November 25, 2025 | 9.11 | 9.09 | 9.09 | 9.14 | 9.07 | 508,915 |
| November 24, 2025 | 9.11 | 9.09 | 9.09 | 9.15 | 9.09 | 140,100 |
| November 21, 2025 | 9.12 | 9.11 | 9.11 | 9.14 | 9.09 | 106,300 |
| November 20, 2025 | 9.18 | 9.13 | 9.13 | 9.19 | 9.11 | 187,238 |
| November 19, 2025 | 9.27 | 9.22 | 9.24 | 9.28 | 9.21 | 83,372 |
| November 18, 2025 | 9.28 | 9.27 | 9.27 | 9.28 | 9.26 | 177,044 |
| November 17, 2025 | 9.32 | 9.27 | 9.27 | 9.32 | 9.26 | 84,200 |
| November 14, 2025 | 9.31 | 9.32 | 9.32 | 9.33 | 9.28 | 64,041 |
| November 13, 2025 | 9.25 | 9.34 | 9.34 | 9.37 | 9.24 | 187,500 |
| November 12, 2025 | 9.25 | 9.26 | 9.26 | 9.28 | 9.24 | 64,328 |
| November 11, 2025 | 9.22 | 9.28 | 9.28 | 9.28 | 9.22 | 133,300 |
| November 10, 2025 | 9.16 | 9.2 | 9.2 | 9.2 | 9.16 | 72,042 |
| November 07, 2025 | 9.16 | 9.15 | 9.15 | 9.17 | 9.14 | 141,900 |
| November 06, 2025 | 9.21 | 9.17 | 9.17 | 9.22 | 9.17 | 180,200 |
| November 05, 2025 | 9.2 | 9.2 | 9.2 | 9.23 | 9.18 | 108,140 |
| November 04, 2025 | 9.21 | 9.21 | 9.21 | 9.23 | 9.18 | 145,347 |
| November 03, 2025 | 9.2 | 9.21 | 9.21 | 9.26 | 9.18 | 72,800 |
| October 31, 2025 | 9.19 | 9.2 | 9.2 | 9.2 | 9.18 | 93,335 |
| October 30, 2025 | 9.17 | 9.18 | 9.18 | 9.2 | 9.17 | 119,200 |
| October 29, 2025 | 9.17 | 9.17 | 9.17 | 9.19 | 9.16 | 134,110 |
| October 28, 2025 | 9.2 | 9.17 | 9.17 | 9.2 | 9.13 | 141,457 |
| October 27, 2025 | 9.23 | 9.19 | 9.19 | 9.25 | 9.17 | 138,500 |
| October 24, 2025 | 9.19 | 9.23 | 9.23 | 9.24 | 9.19 | 79,000 |
| October 23, 2025 | 9.23 | 9.2 | 9.2 | 9.26 | 9.18 | 89,600 |
| October 22, 2025 | 9.25 | 9.23 | 9.23 | 9.3 | 9.22 | 85,628 |
| October 21, 2025 | 9.23 | 9.25 | 9.25 | 9.25 | 9.21 | 223,300 |
| October 20, 2025 | 9.19 | 9.21 | 9.21 | 9.25 | 9.19 | 73,400 |
| October 17, 2025 | 9.26 | 9.23 | 9.17 | 9.29 | 9.21 | 82,541 |
| October 16, 2025 | 9.3 | 9.27 | 9.21 | 9.3 | 9.23 | 73,917 |
| October 15, 2025 | 9.25 | 9.27 | 9.21 | 9.3 | 9.24 | 61,100 |
| October 14, 2025 | 9.24 | 9.24 | 9.18 | 9.26 | 9.23 | 59,900 |
| October 13, 2025 | 9.19 | 9.24 | 9.18 | 9.25 | 9.19 | 36,222 |
| October 10, 2025 | 9.24 | 9.21 | 9.15 | 9.25 | 9.19 | 95,000 |
| October 09, 2025 | 9.2 | 9.21 | 9.21 | 9.22 | 9.18 | 72,529 |
| October 08, 2025 | 9.19 | 9.2 | 9.2 | 9.24 | 9.16 | 77,800 |
| October 07, 2025 | 9.16 | 9.18 | 9.18 | 9.25 | 9.15 | 77,940 |
| October 06, 2025 | 9.15 | 9.14 | 9.14 | 9.17 | 9.13 | 98,800 |
| October 03, 2025 | 9.16 | 9.17 | 9.17 | 9.21 | 9.15 | 107,316 |
| October 02, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.14 | 91,331 |