9.67
-0.04(-0.41%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.72 | 9.67 | 9.67 | 9.8 | 9.65 | 860,165 |
| December 03, 2025 | 9.67 | 9.71 | 9.71 | 9.73 | 9.65 | 238,100 |
| December 02, 2025 | 9.63 | 9.64 | 9.64 | 9.67 | 9.53 | 510,300 |
| December 01, 2025 | 9.67 | 9.62 | 9.62 | 9.71 | 9.61 | 427,506 |
| November 28, 2025 | 9.61 | 9.67 | 9.67 | 9.73 | 9.61 | 251,400 |
| November 26, 2025 | 9.51 | 9.61 | 9.61 | 9.67 | 9.51 | 511,800 |
| November 25, 2025 | 9.45 | 9.54 | 9.54 | 9.58 | 9.4 | 537,200 |
| November 24, 2025 | 9.28 | 9.41 | 9.41 | 9.45 | 9.28 | 443,767 |
| November 21, 2025 | 9.01 | 9.3 | 9.3 | 9.32 | 9 | 660,600 |
| November 20, 2025 | 9.14 | 9 | 9 | 9.17 | 8.98 | 447,805 |
| November 19, 2025 | 9.05 | 9.07 | 9.07 | 9.24 | 9.01 | 777,000 |
| November 18, 2025 | 9.16 | 9.1 | 9.1 | 9.2 | 9.07 | 511,420 |
| November 17, 2025 | 9.37 | 9.19 | 9.19 | 9.45 | 9.19 | 566,758 |
| November 14, 2025 | 9.46 | 9.43 | 9.43 | 9.46 | 9.36 | 397,357 |
| November 13, 2025 | 9.57 | 9.47 | 9.47 | 9.63 | 9.39 | 679,303 |
| November 12, 2025 | 9.66 | 9.6 | 9.6 | 9.71 | 9.59 | 715,108 |
| November 11, 2025 | 9.55 | 9.62 | 9.62 | 9.66 | 9.52 | 576,700 |
| November 10, 2025 | 9.7 | 9.57 | 9.57 | 9.7 | 9.5 | 660,646 |
| November 07, 2025 | 9.61 | 9.62 | 9.62 | 9.62 | 9.52 | 431,055 |
| November 06, 2025 | 9.73 | 9.57 | 9.57 | 9.8 | 9.57 | 517,310 |
| November 05, 2025 | 9.63 | 9.68 | 9.68 | 9.71 | 9.51 | 815,785 |
| November 04, 2025 | 9.5 | 9.63 | 9.63 | 9.74 | 9.5 | 1.34M |
| November 03, 2025 | 9.67 | 9.69 | 9.69 | 9.76 | 9.63 | 488,236 |
| October 31, 2025 | 9.61 | 9.67 | 9.67 | 9.76 | 9.6 | 380,602 |
| October 30, 2025 | 9.67 | 9.64 | 9.64 | 9.69 | 9.57 | 580,115 |
| October 29, 2025 | 9.73 | 9.65 | 9.65 | 9.82 | 9.64 | 693,644 |
| October 28, 2025 | 9.69 | 9.73 | 9.73 | 9.8 | 9.66 | 542,104 |
| October 27, 2025 | 9.59 | 9.7 | 9.7 | 9.71 | 9.57 | 476,700 |
| October 24, 2025 | 9.55 | 9.57 | 9.57 | 9.59 | 9.49 | 515,500 |
| October 23, 2025 | 9.4 | 9.48 | 9.48 | 9.56 | 9.39 | 695,000 |
| October 22, 2025 | 9.43 | 9.44 | 9.44 | 9.49 | 9.33 | 1.05M |
| October 21, 2025 | 9.33 | 9.48 | 9.48 | 9.55 | 9.33 | 479,200 |
| October 20, 2025 | 9.26 | 9.32 | 9.32 | 9.34 | 9.23 | 441,800 |
| October 17, 2025 | 9.21 | 9.24 | 9.24 | 9.31 | 9.18 | 516,000 |
| October 16, 2025 | 9.45 | 9.16 | 9.16 | 9.45 | 9.16 | 641,700 |
| October 15, 2025 | 9.57 | 9.43 | 9.43 | 9.61 | 9.36 | 734,936 |
| October 14, 2025 | 9.28 | 9.54 | 9.54 | 9.55 | 9.2 | 959,100 |
| October 13, 2025 | 9 | 9.29 | 9.29 | 9.32 | 8.97 | 794,044 |
| October 10, 2025 | 8.94 | 8.93 | 8.93 | 9.07 | 8.91 | 1.02M |
| October 09, 2025 | 9.25 | 9 | 9 | 9.26 | 8.96 | 927,998 |
| October 08, 2025 | 9.32 | 9.25 | 9.25 | 9.42 | 9.2 | 681,953 |
| October 07, 2025 | 9.34 | 9.33 | 9.33 | 9.48 | 9.32 | 937,031 |
| October 06, 2025 | 9.34 | 9.35 | 9.35 | 9.51 | 9.33 | 974,229 |
| October 03, 2025 | 9.61 | 9.34 | 9.34 | 9.67 | 9.33 | 965,921 |
| October 02, 2025 | 9.53 | 9.61 | 9.61 | 9.64 | 9.5 | 1.32M |
| October 01, 2025 | 9.61 | 9.48 | 9.48 | 9.61 | 9.46 | 1.18M |
| September 30, 2025 | 9.65 | 9.64 | 9.64 | 9.81 | 9.58 | 1.53M |
| September 29, 2025 | 9.75 | 9.65 | 9.65 | 9.79 | 9.64 | 995,992 |
| September 26, 2025 | 9.81 | 9.72 | 9.72 | 9.87 | 9.71 | 626,006 |
| September 25, 2025 | 9.65 | 9.79 | 9.79 | 9.83 | 9.65 | 813,200 |
| September 24, 2025 | 9.7 | 9.68 | 9.68 | 9.77 | 9.63 | 764,500 |
| September 23, 2025 | 9.82 | 9.67 | 9.67 | 9.91 | 9.66 | 665,000 |
| September 22, 2025 | 9.91 | 9.82 | 9.82 | 9.93 | 9.77 | 926,003 |
| September 19, 2025 | 9.98 | 9.91 | 9.91 | 9.98 | 9.87 | 1.2M |
| September 18, 2025 | 9.72 | 9.84 | 9.84 | 9.87 | 9.72 | 772,020 |
| September 17, 2025 | 9.89 | 9.69 | 9.69 | 9.94 | 9.67 | 1.01M |
| September 16, 2025 | 9.59 | 9.78 | 9.78 | 9.83 | 9.59 | 1.01M |
| September 15, 2025 | 10.22 | 9.92 | 9.6 | 10.26 | 9.91 | 2.15M |
| September 12, 2025 | 10.48 | 10.47 | 10.47 | 10.54 | 10.43 | 418,663 |
| September 11, 2025 | 10.5 | 10.51 | 10.51 | 10.54 | 10.43 | 434,247 |