9.82
-0.005(-0.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 9.84 | 9.84 | 9.84 | 9.85 | 9.71 | 462,058 |
| January 13, 2026 | 9.83 | 9.82 | 9.82 | 9.88 | 9.75 | 493,400 |
| January 12, 2026 | 9.78 | 9.84 | 9.84 | 9.87 | 9.73 | 421,653 |
| January 09, 2026 | 9.89 | 9.77 | 9.77 | 9.99 | 9.66 | 964,500 |
| January 08, 2026 | 9.8 | 9.93 | 9.93 | 10.05 | 9.8 | 904,505 |
| January 07, 2026 | 9.87 | 9.9 | 9.9 | 9.9 | 9.77 | 677,209 |
| January 06, 2026 | 9.6 | 9.82 | 9.82 | 9.88 | 9.59 | 957,120 |
| January 05, 2026 | 9.6 | 9.6 | 9.6 | 9.7 | 9.56 | 870,800 |
| January 02, 2026 | 9.67 | 9.64 | 9.64 | 9.71 | 9.5 | 1.9M |
| December 31, 2025 | 9.7 | 9.67 | 9.67 | 9.72 | 9.63 | 1.03M |
| December 30, 2025 | 9.76 | 9.78 | 9.66 | 9.82 | 9.75 | 558,320 |
| December 29, 2025 | 9.76 | 9.78 | 9.66 | 9.81 | 9.7 | 508,714 |
| December 26, 2025 | 9.73 | 9.72 | 9.72 | 9.76 | 9.7 | 272,300 |
| December 24, 2025 | 9.7 | 9.73 | 9.73 | 9.74 | 9.63 | 348,615 |
| December 23, 2025 | 9.75 | 9.67 | 9.67 | 9.78 | 9.63 | 778,700 |
| December 22, 2025 | 9.7 | 9.74 | 9.74 | 9.82 | 9.7 | 850,100 |
| December 19, 2025 | 9.8 | 9.71 | 9.71 | 9.83 | 9.7 | 2.27M |
| December 18, 2025 | 9.76 | 9.85 | 9.85 | 9.93 | 9.76 | 722,800 |
| December 17, 2025 | 9.8 | 9.94 | 9.94 | 9.95 | 9.8 | 747,635 |
| December 16, 2025 | 9.94 | 9.75 | 9.75 | 9.96 | 9.75 | 784,326 |
| December 15, 2025 | 9.9 | 9.94 | 9.94 | 9.99 | 9.87 | 1.11M |
| December 12, 2025 | 9.95 | 9.85 | 9.85 | 9.95 | 9.85 | 920,600 |
| December 11, 2025 | 9.75 | 9.94 | 9.94 | 9.98 | 9.72 | 982,431 |
| December 10, 2025 | 9.75 | 9.71 | 9.71 | 9.76 | 9.68 | 945,100 |
| December 09, 2025 | 9.7 | 9.73 | 9.73 | 9.75 | 9.7 | 580,800 |
| December 08, 2025 | 9.71 | 9.7 | 9.7 | 9.74 | 9.69 | 849,900 |
| December 05, 2025 | 9.71 | 9.7 | 9.7 | 9.74 | 9.65 | 803,039 |
| December 04, 2025 | 9.75 | 9.69 | 9.69 | 9.78 | 9.69 | 779,800 |
| December 03, 2025 | 9.77 | 9.76 | 9.76 | 9.82 | 9.7 | 726,216 |
| December 02, 2025 | 9.82 | 9.73 | 9.73 | 9.82 | 9.72 | 643,323 |
| December 01, 2025 | 9.66 | 9.77 | 9.77 | 9.84 | 9.66 | 1.07M |
| November 28, 2025 | 9.8 | 9.73 | 9.73 | 9.83 | 9.7 | 645,700 |
| November 26, 2025 | 9.7 | 9.8 | 9.8 | 9.87 | 9.7 | 1.46M |
| November 25, 2025 | 9.69 | 9.73 | 9.73 | 9.94 | 9.69 | 1.74M |
| November 24, 2025 | 9.84 | 9.62 | 9.62 | 9.85 | 9.57 | 1.67M |
| November 21, 2025 | 9.64 | 9.85 | 9.85 | 9.89 | 9.55 | 1.2M |
| November 20, 2025 | 9.65 | 9.55 | 9.55 | 9.69 | 9.53 | 1.36M |
| November 19, 2025 | 9.47 | 9.47 | 9.47 | 9.54 | 9.45 | 822,636 |
| November 18, 2025 | 9.52 | 9.47 | 9.47 | 9.59 | 9.46 | 1.01M |
| November 17, 2025 | 9.62 | 9.53 | 9.53 | 9.68 | 9.51 | 941,700 |
| November 14, 2025 | 9.62 | 9.63 | 9.63 | 9.69 | 9.59 | 951,300 |
| November 13, 2025 | 9.55 | 9.62 | 9.62 | 9.7 | 9.55 | 1.24M |
| November 12, 2025 | 9.65 | 9.62 | 9.62 | 9.75 | 9.62 | 1.57M |
| November 11, 2025 | 9.52 | 9.7 | 9.7 | 9.74 | 9.44 | 1.16M |
| November 10, 2025 | 9.45 | 9.46 | 9.46 | 9.56 | 9.44 | 1.22M |
| November 07, 2025 | 9.57 | 9.4 | 9.4 | 9.6 | 9.4 | 1.84M |
| November 06, 2025 | 9.61 | 9.57 | 9.57 | 9.88 | 9.56 | 3.13M |
| November 05, 2025 | 9.76 | 9.8 | 9.8 | 9.85 | 9.6 | 5.39M |
| November 04, 2025 | 7.43 | 7.47 | 7.47 | 7.52 | 7.35 | 657,650 |
| November 03, 2025 | 7.44 | 7.42 | 7.42 | 7.56 | 7.31 | 897,700 |
| October 31, 2025 | 7.47 | 7.56 | 7.56 | 7.58 | 7.4 | 1.08M |
| October 30, 2025 | 7.44 | 7.55 | 7.55 | 7.57 | 7.36 | 932,710 |
| October 29, 2025 | 7.82 | 7.46 | 7.46 | 7.89 | 7.42 | 846,600 |
| October 28, 2025 | 7.91 | 7.89 | 7.89 | 7.91 | 7.78 | 531,200 |
| October 27, 2025 | 8.16 | 7.96 | 7.96 | 8.16 | 7.94 | 472,330 |
| October 24, 2025 | 8.1 | 8.11 | 8.11 | 8.15 | 8.03 | 454,035 |
| October 23, 2025 | 8 | 8.03 | 8.03 | 8.11 | 7.94 | 367,516 |
| October 22, 2025 | 7.86 | 8 | 8 | 8 | 7.77 | 789,738 |
| October 21, 2025 | 7.77 | 7.81 | 7.81 | 7.86 | 7.74 | 575,527 |
| October 20, 2025 | 7.95 | 7.78 | 7.78 | 7.95 | 7.65 | 773,659 |