10.38
+0.36(+3.59%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.96 | 10.38 | 10.38 | 10.66 | 9.88 | 268,725 |
| December 03, 2025 | 9.98 | 10.02 | 10.02 | 10.15 | 9.67 | 335,638 |
| December 02, 2025 | 10.07 | 9.93 | 9.93 | 10.07 | 9.75 | 160,447 |
| December 01, 2025 | 9.83 | 9.98 | 9.98 | 10.07 | 9.73 | 221,126 |
| November 28, 2025 | 9.91 | 10 | 10 | 10.02 | 9.82 | 85,900 |
| November 26, 2025 | 9.65 | 9.9 | 9.9 | 9.99 | 9.63 | 336,600 |
| November 25, 2025 | 9.25 | 9.67 | 9.67 | 9.69 | 9.2 | 223,300 |
| November 24, 2025 | 9.01 | 9.3 | 9.3 | 9.48 | 8.98 | 171,300 |
| November 21, 2025 | 8.57 | 8.93 | 8.93 | 9.09 | 8.45 | 270,528 |
| November 20, 2025 | 9.26 | 8.55 | 8.55 | 9.6 | 8.53 | 246,000 |
| November 19, 2025 | 9.15 | 9.05 | 9.05 | 9.47 | 9.03 | 216,832 |
| November 18, 2025 | 9.13 | 9.06 | 9.06 | 9.27 | 8.99 | 163,037 |
| November 17, 2025 | 9.54 | 9.16 | 9.16 | 9.64 | 9.15 | 224,336 |
| November 14, 2025 | 9.31 | 9.49 | 9.49 | 9.68 | 9.31 | 228,100 |
| November 13, 2025 | 10.08 | 9.49 | 9.49 | 10.11 | 9.39 | 338,418 |
| November 12, 2025 | 9.92 | 10.07 | 10.07 | 10.12 | 9.86 | 159,200 |
| November 11, 2025 | 10.21 | 9.85 | 9.85 | 10.23 | 9.76 | 280,173 |
| November 10, 2025 | 10.43 | 10.29 | 10.29 | 10.54 | 10.15 | 149,001 |
| November 07, 2025 | 10.24 | 10.15 | 10.15 | 10.24 | 9.83 | 278,900 |
| November 06, 2025 | 11.03 | 10.29 | 10.29 | 11.04 | 10.2 | 312,506 |
| November 05, 2025 | 10.69 | 11 | 11 | 11.06 | 10.56 | 377,000 |
| November 04, 2025 | 10.65 | 10.69 | 10.69 | 11.06 | 10.56 | 232,100 |
| November 03, 2025 | 10.87 | 10.82 | 10.82 | 10.95 | 10.45 | 357,800 |
| October 31, 2025 | 11.31 | 10.77 | 10.77 | 11.45 | 10.67 | 742,900 |
| October 30, 2025 | 10.24 | 11.31 | 11.31 | 11.49 | 10.04 | 1.03M |
| October 29, 2025 | 8.67 | 10.21 | 10.21 | 10.38 | 8.44 | 1.1M |
| October 28, 2025 | 8.68 | 8.67 | 8.67 | 8.77 | 8.45 | 381,135 |
| October 27, 2025 | 8.97 | 8.71 | 8.71 | 8.97 | 8.67 | 188,335 |
| October 24, 2025 | 8.8 | 8.89 | 8.89 | 9.05 | 8.67 | 248,600 |
| October 23, 2025 | 8.44 | 8.6 | 8.6 | 8.74 | 8.44 | 252,213 |
| October 22, 2025 | 8.76 | 8.42 | 8.42 | 8.76 | 8.28 | 249,147 |
| October 21, 2025 | 8.58 | 8.73 | 8.73 | 8.81 | 8.37 | 178,038 |
| October 20, 2025 | 8.48 | 8.57 | 8.57 | 8.59 | 8.33 | 184,014 |
| October 17, 2025 | 8.68 | 8.26 | 8.26 | 8.76 | 8.22 | 314,130 |
| October 16, 2025 | 9 | 8.76 | 8.76 | 9.12 | 8.72 | 290,774 |
| October 15, 2025 | 8.62 | 8.96 | 8.96 | 8.98 | 8.62 | 372,724 |
| October 14, 2025 | 8.21 | 8.62 | 8.62 | 8.72 | 8.08 | 236,421 |
| October 13, 2025 | 8.39 | 8.43 | 8.43 | 8.48 | 8.28 | 247,200 |
| October 10, 2025 | 8.65 | 8.18 | 8.18 | 8.74 | 8.18 | 292,694 |
| October 09, 2025 | 8.9 | 8.65 | 8.65 | 8.95 | 8.65 | 286,614 |
| October 08, 2025 | 8.6 | 8.9 | 8.9 | 9.05 | 8.52 | 409,536 |
| October 07, 2025 | 8.6 | 8.46 | 8.46 | 8.71 | 8.33 | 329,200 |
| October 06, 2025 | 8.66 | 8.53 | 8.53 | 8.66 | 8.43 | 179,753 |
| October 03, 2025 | 8.4 | 8.48 | 8.48 | 8.54 | 8.33 | 233,200 |
| October 02, 2025 | 8.39 | 8.35 | 8.35 | 8.46 | 8.14 | 189,800 |
| October 01, 2025 | 8.31 | 8.36 | 8.36 | 8.45 | 8.25 | 222,525 |
| September 30, 2025 | 8.33 | 8.32 | 8.32 | 8.53 | 8.2 | 169,700 |
| September 29, 2025 | 8.68 | 8.44 | 8.44 | 8.71 | 8.42 | 181,801 |
| September 26, 2025 | 8.44 | 8.66 | 8.66 | 8.7 | 8.39 | 286,400 |
| September 25, 2025 | 8.5 | 8.4 | 8.4 | 8.53 | 8.34 | 352,232 |
| September 24, 2025 | 8.72 | 8.64 | 8.64 | 8.79 | 8.55 | 303,207 |
| September 23, 2025 | 8.55 | 8.76 | 8.76 | 8.87 | 8.54 | 634,748 |
| September 22, 2025 | 8.05 | 8.6 | 8.6 | 8.65 | 8.03 | 499,784 |
| September 19, 2025 | 8.18 | 8.07 | 8.07 | 8.28 | 8 | 649,209 |
| September 18, 2025 | 7.79 | 8.12 | 8.12 | 8.31 | 7.78 | 470,900 |
| September 17, 2025 | 7.99 | 7.87 | 7.87 | 8.4 | 7.85 | 527,600 |
| September 16, 2025 | 7.95 | 8.01 | 8.01 | 8.32 | 7.73 | 1.17M |
| September 15, 2025 | 7.54 | 7.54 | 7.54 | 7.68 | 7.48 | 1.64M |
| September 12, 2025 | 7.64 | 7.53 | 7.53 | 7.68 | 7.5 | 187,809 |
| September 11, 2025 | 7.43 | 7.68 | 7.68 | 7.71 | 7.43 | 231,700 |