8.86
-0.89(-9.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.49 | 8.88 | 8.88 | 9.49 | 8.78 | 50,732 |
| December 03, 2025 | 9.13 | 9.75 | 9.75 | 9.86 | 9.1 | 176,000 |
| December 02, 2025 | 8.99 | 9.2 | 9.2 | 10.1 | 8.85 | 102,700 |
| December 01, 2025 | 10.2 | 8.99 | 8.99 | 10.6 | 8.56 | 60,439 |
| November 28, 2025 | 10.59 | 10.5 | 10.5 | 11.05 | 10.49 | 19,929 |
| November 26, 2025 | 11.55 | 10.64 | 10.64 | 11.8 | 10.45 | 143,336 |
| November 25, 2025 | 11.45 | 11.72 | 11.72 | 11.73 | 11.27 | 59,460 |
| November 24, 2025 | 10.42 | 11.73 | 11.73 | 11.73 | 10.25 | 30,027 |
| November 21, 2025 | 9.9 | 10.63 | 10.63 | 10.72 | 9.5 | 32,304 |
| November 20, 2025 | 10.39 | 10.08 | 10.08 | 10.41 | 9.89 | 41,385 |
| November 19, 2025 | 10.69 | 10.06 | 10.06 | 11.01 | 9.71 | 204,793 |
| November 18, 2025 | 10.22 | 11.12 | 11.12 | 11.66 | 10.11 | 191,561 |
| November 17, 2025 | 10.53 | 10.15 | 10.15 | 11.09 | 10 | 64,129 |
| November 14, 2025 | 9.73 | 10.7 | 10.7 | 11.1 | 9.71 | 73,000 |
| November 13, 2025 | 11.32 | 10.25 | 10.25 | 11.33 | 9.49 | 220,000 |
| November 12, 2025 | 12.66 | 12 | 12 | 16.77 | 11.6 | 727,200 |
| November 11, 2025 | 11.75 | 13.3 | 13.3 | 13.7 | 10.6 | 1.11M |
| November 10, 2025 | 13.53 | 11.91 | 11.91 | 21.23 | 10.76 | 46.79M |
| November 07, 2025 | 5.48 | 4.77 | 4.77 | 5.48 | 4.67 | 5,500 |
| November 06, 2025 | 5.68 | 5.3 | 5.3 | 5.68 | 5.3 | 2,721 |
| November 05, 2025 | 5.19 | 5.3 | 5.3 | 5.57 | 5.19 | 2,148 |
| November 04, 2025 | 5.35 | 5.2 | 5.2 | 5.48 | 5.18 | 8,845 |
| November 03, 2025 | 5.7 | 5.55 | 5.55 | 5.77 | 5.28 | 17,661 |
| October 31, 2025 | 5.83 | 5.7 | 5.7 | 5.99 | 5.62 | 11,578 |
| October 30, 2025 | 6.51 | 6.63 | 6.63 | 7.28 | 5.83 | 137,620 |
| October 29, 2025 | 6.78 | 6.57 | 6.57 | 6.85 | 6.5 | 18,910 |
| October 28, 2025 | 6.83 | 6.76 | 6.76 | 6.91 | 6.74 | 18,200 |
| October 27, 2025 | 6.9 | 7.01 | 7.01 | 7.1 | 6.66 | 5,235 |
| October 24, 2025 | 6.71 | 6.93 | 6.93 | 7.1 | 6.52 | 21,494 |
| October 23, 2025 | 6.67 | 6.76 | 6.76 | 6.8 | 6.5 | 11,200 |
| October 22, 2025 | 7.14 | 6.7 | 6.7 | 7.22 | 6.51 | 33,544 |
| October 21, 2025 | 7.3 | 7.14 | 7.14 | 7.35 | 7.05 | 10,210 |
| October 20, 2025 | 7.46 | 7.21 | 7.21 | 7.5 | 6.74 | 15,500 |
| October 17, 2025 | 7.13 | 7.46 | 7.46 | 7.48 | 7.01 | 25,326 |
| October 16, 2025 | 7.24 | 7.32 | 7.32 | 7.34 | 6.79 | 16,070 |
| October 15, 2025 | 7.09 | 7.19 | 7.19 | 7.49 | 6.88 | 27,176 |
| October 14, 2025 | 6.97 | 7.09 | 7.09 | 7.23 | 6.6 | 49,309 |
| October 13, 2025 | 6.56 | 6.98 | 6.98 | 7.19 | 6.4 | 49,100 |
| October 10, 2025 | 6.49 | 6.57 | 6.57 | 6.84 | 5.62 | 105,178 |
| October 09, 2025 | 6.8 | 6.49 | 6.49 | 6.8 | 6.4 | 12,549 |
| October 08, 2025 | 6.1 | 6.82 | 6.82 | 7 | 6.1 | 25,250 |
| October 07, 2025 | 7 | 6.76 | 6.76 | 7 | 6.61 | 9,800 |
| October 06, 2025 | 6.69 | 6.9 | 6.9 | 6.9 | 6.6 | 9,303 |
| October 03, 2025 | 6.39 | 6.87 | 6.87 | 6.87 | 6.39 | 20,830 |
| October 02, 2025 | 6.04 | 6.28 | 6.28 | 6.4 | 6 | 7,940 |
| October 01, 2025 | 5.55 | 6.04 | 6.04 | 6.25 | 5.55 | 20,291 |
| September 30, 2025 | 5.7 | 5.74 | 5.74 | 5.8 | 5.35 | 7,821 |
| September 29, 2025 | 5.3 | 5.65 | 5.65 | 5.7 | 5.1 | 9,544 |
| September 26, 2025 | 5.8 | 5.54 | 5.54 | 5.84 | 5.3 | 41,050 |
| September 25, 2025 | 5.56 | 5.37 | 5.37 | 5.59 | 5.36 | 9,460 |
| September 24, 2025 | 5.94 | 5.57 | 5.57 | 6.07 | 5.2 | 19,082 |
| September 23, 2025 | 6.2 | 5.94 | 5.94 | 6.3 | 5.91 | 17,204 |
| September 22, 2025 | 6.16 | 5.91 | 5.91 | 6.16 | 5.8 | 13,654 |
| September 19, 2025 | 6.31 | 5.88 | 5.88 | 6.37 | 5.81 | 15,474 |
| September 18, 2025 | 6.6 | 6.17 | 6.17 | 6.6 | 5.88 | 22,380 |
| September 17, 2025 | 6.97 | 6.71 | 6.71 | 7.2 | 6.71 | 11,675 |
| September 16, 2025 | 7.2 | 6.93 | 6.93 | 7.25 | 6.6 | 14,681 |
| September 15, 2025 | 7.78 | 7.16 | 7.16 | 7.8 | 7.11 | 14,108 |
| September 12, 2025 | 7.8 | 7.61 | 7.61 | 7.94 | 7.5 | 15,044 |
| September 11, 2025 | 7 | 7.73 | 7.73 | 7.9 | 6.99 | 48,940 |