9.89
-0.1(-1.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2025 | 10 | 9.89 | 9.89 | 10.07 | 9.86 | 461,600 |
| November 11, 2025 | 9.81 | 9.99 | 9.99 | 10.04 | 9.79 | 606,900 |
| November 10, 2025 | 9.43 | 9.82 | 9.82 | 9.84 | 9.4 | 660,977 |
| November 07, 2025 | 9.33 | 9.39 | 9.39 | 9.43 | 9.27 | 389,499 |
| November 06, 2025 | 9.23 | 9.33 | 9.33 | 9.5 | 9.13 | 560,422 |
| November 05, 2025 | 9.16 | 9.24 | 9.24 | 9.27 | 9.03 | 333,900 |
| November 04, 2025 | 9.13 | 9.11 | 9.11 | 9.13 | 9.01 | 437,400 |
| November 03, 2025 | 9.03 | 9.16 | 9.16 | 9.16 | 8.93 | 349,100 |
| October 31, 2025 | 9.01 | 9.06 | 9.06 | 9.11 | 8.82 | 371,914 |
| October 30, 2025 | 9.09 | 8.97 | 8.97 | 9.13 | 8.96 | 279,537 |
| October 29, 2025 | 9.24 | 9.11 | 9.11 | 9.27 | 9.07 | 470,015 |
| October 28, 2025 | 9.19 | 9.22 | 9.22 | 9.32 | 9.11 | 325,000 |
| October 27, 2025 | 9.13 | 9.19 | 9.19 | 9.25 | 9.05 | 351,528 |
| October 24, 2025 | 9.04 | 9.16 | 9.16 | 9.2 | 9 | 305,330 |
| October 23, 2025 | 9.03 | 9.01 | 9.01 | 9.06 | 8.96 | 270,179 |
| October 22, 2025 | 8.9 | 9.04 | 9.04 | 9.07 | 8.84 | 413,234 |
| October 21, 2025 | 9.03 | 8.92 | 8.92 | 9.08 | 8.9 | 311,100 |
| October 20, 2025 | 9.09 | 9.08 | 9.08 | 9.17 | 9.01 | 311,283 |
| October 17, 2025 | 9.11 | 9.05 | 9.05 | 9.17 | 9.04 | 274,183 |
| October 16, 2025 | 9.28 | 9.17 | 9.17 | 9.35 | 9.12 | 251,730 |
| October 15, 2025 | 9.22 | 9.29 | 9.29 | 9.4 | 9.22 | 336,400 |
| October 14, 2025 | 9.22 | 9.26 | 9.26 | 9.3 | 9.06 | 354,151 |
| October 13, 2025 | 9.15 | 9.27 | 9.27 | 9.28 | 9.02 | 563,532 |
| October 10, 2025 | 9.12 | 9.01 | 9.01 | 9.16 | 8.92 | 568,913 |
| October 09, 2025 | 9.13 | 9.12 | 9.12 | 9.19 | 9.04 | 257,700 |
| October 08, 2025 | 9.12 | 9.15 | 9.15 | 9.19 | 9.08 | 233,025 |
| October 07, 2025 | 9.13 | 9.12 | 9.12 | 9.23 | 9.06 | 311,660 |
| October 06, 2025 | 9.23 | 9.14 | 9.14 | 9.23 | 9.1 | 363,511 |
| October 03, 2025 | 9.25 | 9.23 | 9.23 | 9.35 | 9.19 | 323,738 |
| October 02, 2025 | 9.33 | 9.25 | 9.25 | 9.35 | 9.03 | 739,415 |
| October 01, 2025 | 9.15 | 9.33 | 9.33 | 9.34 | 9.11 | 494,893 |
| September 30, 2025 | 9.1 | 9.16 | 9.16 | 9.21 | 9.08 | 274,906 |
| September 29, 2025 | 9.14 | 9.15 | 9.15 | 9.19 | 9.06 | 295,748 |
| September 26, 2025 | 9.14 | 9.12 | 9.12 | 9.26 | 9.09 | 293,000 |
| September 25, 2025 | 9.28 | 9.14 | 9.14 | 9.34 | 9.12 | 337,625 |
| September 24, 2025 | 9.27 | 9.34 | 9.34 | 9.42 | 9.19 | 424,238 |
| September 23, 2025 | 9.18 | 9.32 | 9.32 | 9.4 | 9.18 | 286,163 |
| September 22, 2025 | 9.16 | 9.19 | 9.19 | 9.29 | 9.03 | 452,300 |
| September 19, 2025 | 9.37 | 9.26 | 9.21 | 9.39 | 9.22 | 669,937 |
| September 18, 2025 | 9.03 | 9.37 | 9.32 | 9.44 | 9.02 | 667,132 |
| September 17, 2025 | 9 | 9 | 8.95 | 9.19 | 8.92 | 583,030 |
| September 16, 2025 | 8.9 | 8.94 | 8.89 | 8.98 | 8.81 | 439,427 |
| September 15, 2025 | 8.87 | 8.87 | 8.83 | 8.89 | 8.78 | 348,127 |
| September 12, 2025 | 8.9 | 8.86 | 8.86 | 8.97 | 8.81 | 385,334 |
| September 11, 2025 | 8.85 | 8.91 | 8.91 | 8.93 | 8.77 | 804,776 |
| September 10, 2025 | 8.9 | 8.87 | 8.87 | 8.93 | 8.79 | 292,248 |
| September 09, 2025 | 9.01 | 8.9 | 8.9 | 9.01 | 8.85 | 367,855 |
| September 08, 2025 | 9.01 | 9.01 | 9.01 | 9.07 | 8.89 | 323,902 |
| September 05, 2025 | 9.1 | 8.98 | 8.98 | 9.19 | 8.96 | 411,400 |
| September 04, 2025 | 8.98 | 9.03 | 9.03 | 9.03 | 8.88 | 276,813 |
| September 03, 2025 | 8.9 | 8.99 | 8.99 | 9.02 | 8.89 | 344,300 |
| September 02, 2025 | 9.15 | 8.94 | 8.94 | 9.16 | 8.91 | 478,400 |
| August 29, 2025 | 9.2 | 9.2 | 9.2 | 9.27 | 9.16 | 352,366 |
| August 28, 2025 | 9.15 | 9.2 | 9.2 | 9.2 | 9.05 | 230,326 |
| August 27, 2025 | 9.07 | 9.14 | 9.14 | 9.17 | 9.04 | 290,526 |
| August 26, 2025 | 9.09 | 9.09 | 9.09 | 9.14 | 9.02 | 187,119 |
| August 25, 2025 | 9.04 | 9.06 | 9.06 | 9.11 | 8.99 | 329,052 |
| August 22, 2025 | 8.97 | 9.14 | 9.14 | 9.24 | 8.95 | 369,821 |
| August 21, 2025 | 8.88 | 8.91 | 8.91 | 8.98 | 8.82 | 257,516 |
| August 20, 2025 | 8.92 | 8.92 | 8.92 | 9.07 | 8.89 | 322,722 |