9.69
-0.07000046(-0.72%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 17, 2025 | 7.71 | 7.85 | 7.85 | 7.9 | 7.62 | 1.03M |
| October 16, 2025 | 7.85 | 7.74 | 7.74 | 7.86 | 7.68 | 610,200 |
| October 15, 2025 | 7.74 | 7.8 | 7.8 | 7.86 | 7.55 | 506,900 |
| October 14, 2025 | 7.54 | 7.61 | 7.61 | 7.64 | 7.53 | 569,700 |
| October 13, 2025 | 7.5 | 7.59 | 7.59 | 7.63 | 7.47 | 523,800 |
| October 10, 2025 | 7.62 | 7.44 | 7.44 | 7.7 | 7.44 | 650,304 |
| October 09, 2025 | 7.71 | 7.59 | 7.59 | 7.76 | 7.57 | 716,434 |
| October 08, 2025 | 7.83 | 7.74 | 7.74 | 7.88 | 7.71 | 661,931 |
| October 07, 2025 | 7.77 | 7.84 | 7.84 | 7.93 | 7.76 | 767,200 |
| October 06, 2025 | 8.38 | 7.84 | 7.84 | 8.45 | 7.84 | 745,900 |
| October 03, 2025 | 8.5 | 8.37 | 8.37 | 8.7 | 8.37 | 713,838 |
| October 02, 2025 | 8.43 | 8.46 | 8.46 | 8.5 | 8.32 | 719,141 |
| October 01, 2025 | 8.25 | 8.4 | 8.4 | 8.46 | 8.22 | 641,800 |
| September 30, 2025 | 8.22 | 8.32 | 8.32 | 8.35 | 8.16 | 1.04M |
| September 29, 2025 | 8.38 | 8.34 | 8.22 | 8.42 | 8.18 | 742,800 |
| September 26, 2025 | 8.28 | 8.38 | 8.38 | 8.4 | 8.21 | 731,900 |
| September 25, 2025 | 8.36 | 8.25 | 8.25 | 8.43 | 8.23 | 667,812 |
| September 24, 2025 | 8.55 | 8.43 | 8.43 | 8.61 | 8.42 | 794,934 |
| September 23, 2025 | 8.53 | 8.61 | 8.61 | 8.72 | 8.45 | 702,524 |
| September 22, 2025 | 8.58 | 8.47 | 8.47 | 8.7 | 8.46 | 817,000 |
| September 19, 2025 | 8.89 | 8.62 | 8.62 | 8.89 | 8.51 | 2.28M |
| September 18, 2025 | 8.7 | 8.89 | 8.89 | 9.07 | 8.68 | 930,149 |
| September 17, 2025 | 8.81 | 8.61 | 8.61 | 8.98 | 8.55 | 831,000 |
| September 16, 2025 | 8.82 | 8.76 | 8.76 | 8.87 | 8.71 | 576,204 |
| September 15, 2025 | 8.93 | 8.83 | 8.83 | 8.97 | 8.77 | 562,437 |
| September 12, 2025 | 9.07 | 8.96 | 8.96 | 9.07 | 8.93 | 525,212 |
| September 11, 2025 | 8.89 | 9.1 | 9.1 | 9.15 | 8.89 | 705,900 |
| September 10, 2025 | 8.78 | 8.89 | 8.89 | 8.98 | 8.76 | 651,428 |