9.45
+0.38(+4.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 9.34 | 9.45 | 9.43 | 9.48 | 9.06 | 204,044 |
| January 13, 2026 | 9.34 | 9.07 | 9.07 | 9.43 | 9.03 | 181,612 |
| January 12, 2026 | 8.93 | 9.29 | 9.29 | 9.41 | 8.87 | 243,300 |
| January 09, 2026 | 8.8 | 8.87 | 8.87 | 9.14 | 8.55 | 225,600 |
| January 08, 2026 | 8.87 | 8.8 | 8.8 | 8.88 | 8.7 | 152,327 |
| January 07, 2026 | 9.27 | 8.88 | 8.88 | 9.39 | 8.87 | 171,100 |
| January 06, 2026 | 9.18 | 9.24 | 9.24 | 9.34 | 9.09 | 142,333 |
| January 05, 2026 | 8.77 | 9.17 | 9.17 | 9.4 | 8.77 | 274,736 |
| January 02, 2026 | 8.9 | 8.85 | 8.85 | 8.96 | 8.67 | 198,702 |
| December 31, 2025 | 8.48 | 8.84 | 8.84 | 8.92 | 8.41 | 313,237 |
| December 30, 2025 | 8.57 | 8.49 | 8.49 | 8.94 | 8.47 | 238,419 |
| December 29, 2025 | 8.56 | 8.64 | 8.64 | 8.89 | 8.51 | 235,507 |
| December 26, 2025 | 8.72 | 8.64 | 8.64 | 8.76 | 8.53 | 143,801 |
| December 24, 2025 | 8.83 | 8.74 | 8.74 | 8.88 | 8.52 | 133,027 |
| December 23, 2025 | 8.09 | 8.86 | 8.86 | 8.9 | 8.05 | 399,373 |
| December 22, 2025 | 7.91 | 8.09 | 8.09 | 8.43 | 7.9 | 347,703 |
| December 19, 2025 | 8.2 | 7.94 | 7.94 | 8.25 | 7.77 | 612,541 |
| December 18, 2025 | 8.19 | 8.26 | 8.26 | 8.29 | 8.07 | 383,747 |
| December 17, 2025 | 8.35 | 8.19 | 8.19 | 8.44 | 7.97 | 560,515 |
| December 16, 2025 | 8.16 | 8.32 | 8.32 | 8.41 | 8.04 | 476,800 |
| December 15, 2025 | 8.98 | 8.25 | 8.25 | 8.98 | 8.18 | 502,949 |
| December 12, 2025 | 9.2 | 8.99 | 8.99 | 9.2 | 8.87 | 642,778 |
| December 11, 2025 | 9.2 | 9.14 | 9.14 | 9.73 | 8.7 | 874,624 |
| December 10, 2025 | 10.08 | 9.16 | 9.16 | 10.12 | 8.31 | 2.87M |
| December 09, 2025 | 15.03 | 15.01 | 15.01 | 15.1 | 14.86 | 225,370 |
| December 08, 2025 | 15.3 | 15.01 | 15.01 | 15.32 | 14.84 | 189,900 |
| December 05, 2025 | 15.19 | 15.33 | 15.33 | 15.49 | 15.13 | 47,402 |
| December 04, 2025 | 15.8 | 15.22 | 15.22 | 15.85 | 15.18 | 82,600 |
| December 03, 2025 | 15.25 | 15.78 | 15.78 | 15.84 | 15 | 85,106 |
| December 02, 2025 | 14.84 | 15.09 | 15.09 | 15.17 | 14.55 | 194,000 |
| December 01, 2025 | 15.14 | 14.84 | 14.84 | 15.23 | 14.76 | 89,100 |
| November 28, 2025 | 15.24 | 15.18 | 15.18 | 15.24 | 15.01 | 41,200 |
| November 26, 2025 | 14.7 | 15.12 | 15.12 | 15.2 | 14.7 | 82,333 |
| November 25, 2025 | 14.09 | 14.78 | 14.78 | 14.98 | 14.09 | 90,300 |
| November 24, 2025 | 14.06 | 14.1 | 14.1 | 14.33 | 13.99 | 95,000 |
| November 21, 2025 | 13.74 | 14.12 | 14.12 | 14.2 | 13.51 | 130,800 |
| November 20, 2025 | 13.98 | 13.67 | 13.67 | 14.42 | 13.63 | 109,725 |
| November 19, 2025 | 14.5 | 13.86 | 13.86 | 14.57 | 13.82 | 132,203 |
| November 18, 2025 | 14.44 | 14.5 | 14.5 | 14.6 | 14.01 | 162,504 |
| November 17, 2025 | 15.59 | 14.59 | 14.59 | 15.59 | 14.57 | 119,600 |
| November 14, 2025 | 15.99 | 15.77 | 15.77 | 16.11 | 15.68 | 73,300 |
| November 13, 2025 | 16.63 | 16.01 | 16.01 | 16.91 | 15.92 | 99,700 |
| November 12, 2025 | 16.54 | 16.66 | 16.66 | 16.89 | 16.45 | 75,300 |
| November 11, 2025 | 16.18 | 16.34 | 16.34 | 16.59 | 16.1 | 58,742 |
| November 10, 2025 | 16.14 | 16.23 | 16.23 | 16.89 | 16.05 | 93,800 |
| November 07, 2025 | 15.88 | 15.94 | 15.94 | 16.11 | 15.69 | 92,110 |
| November 06, 2025 | 16.72 | 16.02 | 16.02 | 16.86 | 15.87 | 90,708 |
| November 05, 2025 | 16.08 | 16.69 | 16.69 | 16.86 | 16 | 46,300 |
| November 04, 2025 | 16.02 | 16.1 | 16.1 | 16.37 | 15.87 | 72,745 |
| November 03, 2025 | 16.48 | 16.23 | 16.23 | 16.62 | 16.14 | 105,900 |
| October 31, 2025 | 16.78 | 16.46 | 16.46 | 16.95 | 16.33 | 118,100 |
| October 30, 2025 | 16.68 | 16.87 | 16.87 | 17.72 | 16.66 | 189,617 |
| October 29, 2025 | 16.28 | 16.47 | 16.47 | 16.93 | 16.01 | 163,323 |
| October 28, 2025 | 16.65 | 16.34 | 16.34 | 16.73 | 16.26 | 75,922 |
| October 27, 2025 | 17 | 16.76 | 16.76 | 17.23 | 16.55 | 70,300 |
| October 24, 2025 | 16.49 | 16.8 | 16.8 | 16.98 | 16.49 | 57,900 |
| October 23, 2025 | 15.99 | 16.4 | 16.4 | 16.5 | 15.9 | 56,600 |
| October 22, 2025 | 16.5 | 15.99 | 15.99 | 16.71 | 15.95 | 133,200 |
| October 21, 2025 | 16.45 | 16.51 | 16.51 | 16.72 | 16.13 | 43,177 |
| October 20, 2025 | 16.55 | 16.12 | 16.12 | 16.55 | 16.01 | 86,600 |