10.76
+0.02(+0.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 09, 2026 | 9.62 | 10.11 | 10.11 | 10.15 | 9.62 | 1.02M |
| January 08, 2026 | 9.6 | 9.59 | 9.59 | 9.7 | 9.48 | 622,667 |
| January 07, 2026 | 9.47 | 9.7 | 9.7 | 9.71 | 9.38 | 613,533 |
| January 06, 2026 | 9.16 | 9.7 | 9.7 | 9.82 | 9.16 | 1.22M |
| January 05, 2026 | 9.04 | 9.11 | 9.11 | 9.3 | 9 | 985,500 |
| January 02, 2026 | 9 | 8.79 | 8.79 | 9.19 | 8.72 | 620,574 |
| December 31, 2025 | 9.01 | 8.85 | 8.85 | 9.09 | 8.78 | 534,353 |
| December 30, 2025 | 9.08 | 9.08 | 9.08 | 9.25 | 8.82 | 838,156 |
| December 29, 2025 | 9.15 | 8.93 | 8.93 | 9.19 | 8.75 | 988,773 |
| December 26, 2025 | 9.16 | 9.4 | 9.4 | 9.55 | 9 | 1.18M |
| December 24, 2025 | 9 | 8.85 | 8.85 | 9.05 | 8.78 | 281,556 |
| December 23, 2025 | 8.86 | 8.9 | 8.9 | 9.14 | 8.8 | 799,442 |
| December 22, 2025 | 8.55 | 8.8 | 8.8 | 9.05 | 8.51 | 1.3M |
| December 19, 2025 | 7.99 | 8.19 | 8.19 | 8.24 | 7.92 | 403,342 |
| December 18, 2025 | 7.71 | 7.95 | 7.95 | 7.95 | 7.6 | 756,753 |
| December 17, 2025 | 7.7 | 7.65 | 7.65 | 8 | 7.64 | 807,545 |
| December 16, 2025 | 7.77 | 7.64 | 7.64 | 7.89 | 7.57 | 458,302 |
| December 15, 2025 | 8.02 | 7.79 | 7.79 | 8.08 | 7.79 | 673,600 |
| December 12, 2025 | 8.18 | 8 | 8 | 8.32 | 7.89 | 607,155 |
| December 11, 2025 | 7.8 | 8.19 | 8.19 | 8.44 | 7.7 | 749,530 |
| December 10, 2025 | 7.8 | 7.75 | 7.75 | 8.03 | 7.64 | 551,917 |
| December 09, 2025 | 7.42 | 7.79 | 7.79 | 7.88 | 7.28 | 708,976 |
| December 08, 2025 | 7.35 | 7.42 | 7.42 | 7.5 | 7.19 | 332,900 |
| December 05, 2025 | 7.15 | 7.3 | 7.3 | 7.43 | 7.11 | 385,948 |
| December 04, 2025 | 7.18 | 7.17 | 7.17 | 7.3 | 7.13 | 450,500 |
| December 03, 2025 | 7 | 7.25 | 7.25 | 7.35 | 6.95 | 239,130 |
| December 02, 2025 | 7.15 | 6.93 | 6.93 | 7.15 | 6.86 | 236,347 |
| December 01, 2025 | 7.16 | 7.1 | 7.1 | 7.3 | 7 | 305,281 |
| November 28, 2025 | 6.75 | 7 | 7 | 7.13 | 6.75 | 210,538 |
| November 26, 2025 | 6.5 | 6.75 | 6.75 | 6.83 | 6.49 | 278,759 |
| November 25, 2025 | 6.33 | 6.5 | 6.5 | 6.64 | 6.28 | 299,013 |
| November 24, 2025 | 6.24 | 6.25 | 6.25 | 6.38 | 6.15 | 147,107 |
| November 21, 2025 | 6.45 | 6.29 | 6.29 | 6.48 | 6.16 | 129,391 |
| November 20, 2025 | 6.65 | 6.49 | 6.49 | 6.71 | 6.35 | 226,139 |
| November 19, 2025 | 6.23 | 6.55 | 6.55 | 6.65 | 6.16 | 282,560 |
| November 18, 2025 | 6 | 6.15 | 6.15 | 6.2 | 5.95 | 115,568 |
| November 17, 2025 | 6.25 | 5.97 | 5.97 | 6.36 | 5.97 | 254,100 |
| November 14, 2025 | 6.15 | 6.25 | 6.25 | 6.33 | 5.99 | 208,100 |
| November 13, 2025 | 6.1 | 6.35 | 6.35 | 6.47 | 6.1 | 427,200 |
| November 12, 2025 | 6.1 | 6.15 | 6.15 | 6.45 | 5.95 | 885,804 |
| November 11, 2025 | 5.63 | 5.61 | 5.61 | 5.68 | 5.47 | 195,200 |
| November 10, 2025 | 5.55 | 5.56 | 5.56 | 5.96 | 5.45 | 306,025 |
| November 07, 2025 | 5.31 | 5.25 | 5.25 | 5.34 | 5.05 | 112,933 |
| November 06, 2025 | 5.4 | 5.31 | 5.31 | 5.4 | 5.18 | 67,134 |
| November 05, 2025 | 5.53 | 5.39 | 5.39 | 5.53 | 5.27 | 90,000 |
| November 04, 2025 | 5.75 | 5.48 | 5.48 | 5.87 | 5.41 | 109,904 |
| November 03, 2025 | 5.95 | 5.68 | 5.68 | 5.99 | 5.44 | 171,500 |
| October 31, 2025 | 5.51 | 5.81 | 5.81 | 5.9 | 5.51 | 191,436 |
| October 30, 2025 | 5.47 | 5.46 | 5.46 | 5.61 | 5.41 | 38,947 |
| October 29, 2025 | 5.51 | 5.57 | 5.57 | 5.7 | 5.47 | 51,201 |
| October 28, 2025 | 5.5 | 5.5 | 5.5 | 5.55 | 5.44 | 39,116 |
| October 27, 2025 | 5.66 | 5.5 | 5.5 | 5.68 | 5.43 | 183,515 |
| October 24, 2025 | 5.57 | 5.67 | 5.67 | 5.8 | 5.55 | 136,000 |
| October 23, 2025 | 5.49 | 5.52 | 5.52 | 5.59 | 5.48 | 52,570 |
| October 22, 2025 | 5.4 | 5.42 | 5.42 | 5.53 | 5.39 | 157,135 |
| October 21, 2025 | 5.62 | 5.45 | 5.45 | 5.73 | 5.37 | 54,245 |
| October 20, 2025 | 5.74 | 5.63 | 5.63 | 5.74 | 5.53 | 110,967 |
| October 17, 2025 | 5.65 | 5.58 | 5.58 | 5.73 | 5.55 | 107,012 |
| October 16, 2025 | 5.66 | 5.6 | 5.6 | 5.73 | 5.53 | 62,642 |
| October 15, 2025 | 5.69 | 5.62 | 5.62 | 5.83 | 5.55 | 117,300 |