10.04
-0.055(-0.55%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 10.1 | 10.09 | 10.09 | 10.16 | 9.97 | 484,500 |
| January 12, 2026 | 10.23 | 10.1 | 10.1 | 10.25 | 9.9 | 551,728 |
| January 09, 2026 | 10.32 | 10.38 | 10.38 | 10.49 | 10.25 | 474,306 |
| January 08, 2026 | 10.14 | 10.38 | 10.38 | 10.42 | 10.14 | 384,467 |
| January 07, 2026 | 10.04 | 10.21 | 10.21 | 10.26 | 9.79 | 531,500 |
| January 06, 2026 | 10.5 | 10.2 | 10.2 | 10.55 | 10.03 | 560,162 |
| January 05, 2026 | 10.24 | 10.5 | 10.5 | 10.7 | 10.24 | 569,363 |
| January 02, 2026 | 10.44 | 10.3 | 10.3 | 10.57 | 10.09 | 653,550 |
| December 31, 2025 | 10.79 | 10.46 | 10.46 | 10.82 | 10.42 | 543,002 |
| December 30, 2025 | 11.02 | 10.83 | 10.83 | 11.12 | 10.81 | 392,962 |
| December 29, 2025 | 11.09 | 11.02 | 11.02 | 11.21 | 11 | 354,533 |
| December 26, 2025 | 11.24 | 11.13 | 11.13 | 11.28 | 11.02 | 394,642 |
| December 24, 2025 | 11.15 | 11.24 | 11.24 | 11.3 | 11 | 193,335 |
| December 23, 2025 | 11.26 | 11.02 | 11.02 | 11.37 | 10.93 | 491,239 |
| December 22, 2025 | 10.81 | 11.38 | 11.38 | 11.69 | 10.81 | 877,432 |
| December 19, 2025 | 10.78 | 10.74 | 10.74 | 10.89 | 10.62 | 769,320 |
| December 18, 2025 | 10.88 | 10.7 | 10.7 | 11.18 | 10.65 | 796,613 |
| December 17, 2025 | 10.92 | 10.74 | 10.74 | 11.12 | 10.73 | 501,430 |
| December 16, 2025 | 10.58 | 10.96 | 10.96 | 11.09 | 10.56 | 492,647 |
| December 15, 2025 | 11.09 | 10.67 | 10.67 | 11.2 | 10.6 | 606,798 |
| December 12, 2025 | 11.01 | 11.09 | 11.09 | 11.35 | 10.99 | 1.11M |
| December 11, 2025 | 10.59 | 10.98 | 10.98 | 11.06 | 10.56 | 596,948 |
| December 10, 2025 | 10.53 | 10.74 | 10.74 | 10.86 | 10.43 | 635,839 |
| December 09, 2025 | 10.29 | 10.62 | 10.62 | 10.67 | 10.29 | 712,738 |
| December 08, 2025 | 10.23 | 10.16 | 10.16 | 10.27 | 10.11 | 365,239 |
| December 05, 2025 | 10.25 | 10.11 | 10.11 | 10.36 | 10.03 | 357,731 |
| December 04, 2025 | 10.12 | 10.29 | 10.29 | 10.33 | 10.03 | 472,508 |
| December 03, 2025 | 9.67 | 10.15 | 10.15 | 10.2 | 9.66 | 443,300 |
| December 02, 2025 | 9.83 | 9.65 | 9.65 | 9.84 | 9.64 | 345,242 |
| December 01, 2025 | 9.8 | 9.78 | 9.78 | 9.9 | 9.65 | 369,800 |
| November 28, 2025 | 9.7 | 9.9 | 9.9 | 9.98 | 9.66 | 265,885 |
| November 26, 2025 | 9.52 | 9.76 | 9.76 | 9.78 | 9.52 | 632,127 |
| November 25, 2025 | 9.31 | 9.61 | 9.61 | 9.64 | 9.21 | 377,636 |
| November 24, 2025 | 9.21 | 9.25 | 9.25 | 9.32 | 9.14 | 296,362 |
| November 21, 2025 | 9.19 | 9.23 | 9.23 | 9.4 | 9.04 | 697,647 |
| November 20, 2025 | 9.66 | 9.18 | 9.18 | 9.76 | 9.15 | 545,717 |
| November 19, 2025 | 9.4 | 9.46 | 9.46 | 9.61 | 9.38 | 690,342 |
| November 18, 2025 | 9.18 | 9.38 | 9.38 | 9.48 | 9.16 | 621,814 |
| November 17, 2025 | 9.82 | 9.32 | 9.32 | 10.15 | 9.28 | 936,776 |
| November 14, 2025 | 9.43 | 9.83 | 9.83 | 9.91 | 9.34 | 925,900 |
| November 13, 2025 | 9.71 | 9.67 | 9.67 | 9.86 | 9.52 | 516,405 |
| November 12, 2025 | 9.79 | 9.84 | 9.84 | 9.94 | 9.72 | 592,229 |
| November 11, 2025 | 10.02 | 9.84 | 9.84 | 10.05 | 9.81 | 488,800 |
| November 10, 2025 | 10.05 | 10.06 | 10.06 | 10.25 | 9.85 | 605,677 |
| November 07, 2025 | 9.39 | 9.94 | 9.94 | 9.94 | 9.35 | 577,239 |
| November 06, 2025 | 9.79 | 9.45 | 9.45 | 9.94 | 9.42 | 728,193 |
| November 05, 2025 | 9.77 | 9.94 | 9.94 | 9.94 | 9.57 | 549,986 |
| November 04, 2025 | 9.81 | 9.67 | 9.67 | 10 | 9.65 | 751,761 |
| November 03, 2025 | 9.85 | 10.05 | 10.05 | 10.33 | 9.85 | 867,147 |
| October 31, 2025 | 9.78 | 9.75 | 9.75 | 9.94 | 9.65 | 891,938 |
| October 30, 2025 | 10.21 | 9.62 | 9.62 | 10.4 | 9.42 | 1.63M |
| October 29, 2025 | 10.92 | 10.37 | 10.37 | 11.09 | 9 | 2.23M |
| October 28, 2025 | 10.15 | 9.99 | 9.99 | 10.19 | 9.88 | 801,636 |
| October 27, 2025 | 10.3 | 10.05 | 10.05 | 10.42 | 10.04 | 578,511 |
| October 24, 2025 | 9.93 | 10.18 | 10.18 | 10.3 | 9.93 | 653,028 |
| October 23, 2025 | 9.79 | 9.87 | 9.87 | 10.07 | 9.78 | 593,200 |
| October 22, 2025 | 9.88 | 9.71 | 9.71 | 9.97 | 9.63 | 527,825 |
| October 21, 2025 | 9.72 | 9.97 | 9.97 | 9.98 | 9.72 | 481,143 |
| October 20, 2025 | 9.4 | 9.8 | 9.8 | 9.81 | 9.39 | 499,900 |
| October 17, 2025 | 9.29 | 9.3 | 9.3 | 9.46 | 9.19 | 642,939 |