9.77
-0.03(-0.31%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 9.78 | 9.77 | 9.77 | 10.02 | 9.48 | 681,920 |
| December 11, 2025 | 9.75 | 9.8 | 9.8 | 10 | 9.71 | 744,700 |
| December 10, 2025 | 9.41 | 9.73 | 9.73 | 9.96 | 9.26 | 993,381 |
| December 09, 2025 | 9.45 | 9.51 | 9.51 | 9.68 | 9.12 | 735,532 |
| December 08, 2025 | 9.3 | 9.45 | 9.45 | 9.71 | 9.25 | 733,000 |
| December 05, 2025 | 9.16 | 9.35 | 9.35 | 9.45 | 9.11 | 920,728 |
| December 04, 2025 | 8.57 | 9.09 | 9.09 | 9.21 | 8.39 | 1.18M |
| December 03, 2025 | 8.3 | 8.66 | 8.66 | 8.72 | 8.3 | 1.36M |
| December 02, 2025 | 8.9 | 8.32 | 8.32 | 9.03 | 8.3 | 1.16M |
| December 01, 2025 | 9.65 | 8.92 | 8.92 | 9.92 | 8.89 | 1.07M |
| November 28, 2025 | 9.71 | 9.86 | 9.86 | 10.04 | 9.62 | 986,966 |
| November 26, 2025 | 9.68 | 9.63 | 9.63 | 9.94 | 9.27 | 523,309 |
| November 25, 2025 | 9.97 | 9.72 | 9.72 | 10.11 | 9.61 | 791,319 |
| November 24, 2025 | 9.21 | 9.99 | 9.99 | 10.07 | 9.09 | 1.42M |
| November 21, 2025 | 8.85 | 9.06 | 9.06 | 9.23 | 8.75 | 685,600 |
| November 20, 2025 | 9.61 | 8.91 | 8.91 | 9.69 | 8.87 | 1.35M |
| November 19, 2025 | 9.08 | 9.09 | 9.09 | 9.5 | 9.06 | 1.71M |
| November 18, 2025 | 9.31 | 9.18 | 9.18 | 9.5 | 9.07 | 1.06M |
| November 17, 2025 | 8.98 | 9.48 | 9.48 | 9.62 | 8.82 | 1.05M |
| November 14, 2025 | 8.9 | 9.04 | 9.04 | 9.25 | 8.84 | 484,900 |
| November 13, 2025 | 9.04 | 8.99 | 8.99 | 9.22 | 8.9 | 957,836 |
| November 12, 2025 | 8.99 | 9.21 | 9.21 | 9.63 | 8.82 | 1.2M |
| November 11, 2025 | 8.51 | 9.12 | 9.12 | 9.18 | 8.25 | 938,200 |
| November 10, 2025 | 8.29 | 8.52 | 8.52 | 8.6 | 8.06 | 1.43M |
| November 07, 2025 | 8.3 | 8.19 | 8.19 | 8.35 | 7.66 | 2.85M |
| November 06, 2025 | 8.23 | 8.42 | 8.42 | 8.62 | 8.2 | 1.48M |
| November 05, 2025 | 8.27 | 8.2 | 8.2 | 8.52 | 8.09 | 2.25M |
| November 04, 2025 | 8.7 | 8.35 | 8.35 | 9.04 | 8.14 | 2.99M |
| November 03, 2025 | 9.39 | 9.04 | 9.04 | 9.4 | 8.78 | 2.24M |
| October 31, 2025 | 9.41 | 10.01 | 10.01 | 10.09 | 9.3 | 1.04M |
| October 30, 2025 | 9.84 | 9.43 | 9.43 | 10 | 9.38 | 1.28M |
| October 29, 2025 | 9.97 | 9.91 | 9.91 | 10.38 | 9.67 | 1.21M |
| October 28, 2025 | 9.84 | 10.08 | 10.08 | 10.31 | 9.5 | 1.07M |
| October 27, 2025 | 9.35 | 9.84 | 9.84 | 10 | 9.11 | 1.38M |
| October 24, 2025 | 9.14 | 9.23 | 9.23 | 9.53 | 9.03 | 639,909 |
| October 23, 2025 | 9.22 | 9 | 9 | 9.37 | 8.65 | 1.3M |
| October 22, 2025 | 9.63 | 9.23 | 9.23 | 9.72 | 8.93 | 1.14M |
| October 21, 2025 | 9.23 | 9.6 | 9.6 | 10.04 | 9.23 | 1.01M |
| October 20, 2025 | 9.68 | 9.22 | 9.22 | 10.04 | 9.19 | 1.1M |
| October 17, 2025 | 9.13 | 9.58 | 9.58 | 9.59 | 8.5 | 4.08M |
| October 16, 2025 | 8.91 | 8.77 | 8.77 | 9.25 | 8.75 | 609,700 |
| October 15, 2025 | 8.94 | 8.83 | 8.83 | 8.94 | 8.51 | 796,565 |
| October 14, 2025 | 8.13 | 8.5 | 8.5 | 8.66 | 7.9 | 824,755 |
| October 13, 2025 | 8.36 | 8.2 | 8.2 | 8.6 | 8.17 | 1.26M |
| October 10, 2025 | 8.25 | 8.24 | 8.24 | 8.5 | 7.96 | 1.47M |
| October 09, 2025 | 8.01 | 8.2 | 8.2 | 8.35 | 7.92 | 1.07M |
| October 08, 2025 | 8.52 | 8.03 | 8.03 | 8.52 | 7.75 | 1.26M |
| October 07, 2025 | 8.25 | 8.34 | 8.34 | 8.88 | 7.88 | 9.53M |
| October 06, 2025 | 6.62 | 6.47 | 6.47 | 6.69 | 6.41 | 261,021 |
| October 03, 2025 | 6.69 | 6.62 | 6.62 | 6.9 | 6.33 | 448,700 |
| October 02, 2025 | 6.67 | 6.7 | 6.7 | 6.87 | 6.56 | 350,900 |
| October 01, 2025 | 6.6 | 6.64 | 6.64 | 6.94 | 6.48 | 410,200 |
| September 30, 2025 | 6.69 | 6.64 | 6.64 | 6.71 | 6.36 | 315,065 |
| September 29, 2025 | 6.83 | 6.66 | 6.66 | 7.1 | 6.6 | 379,445 |
| September 26, 2025 | 6.5 | 6.77 | 6.77 | 6.88 | 6.36 | 707,962 |
| September 25, 2025 | 6.52 | 6.5 | 6.5 | 6.7 | 6.3 | 816,400 |
| September 24, 2025 | 5.36 | 6.54 | 6.54 | 7.4 | 5.25 | 4.94M |
| September 23, 2025 | 5.36 | 5.35 | 5.35 | 5.49 | 5.17 | 554,751 |
| September 22, 2025 | 5.09 | 5.31 | 5.31 | 5.34 | 4.95 | 381,345 |
| September 19, 2025 | 5.47 | 5.15 | 5.15 | 5.53 | 5.15 | 1.3M |