9.10
+0.09(+1.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.01 | 9.1 | 9.1 | 9.3 | 8.91 | 557,205 |
| December 03, 2025 | 9 | 9.01 | 9.01 | 9.14 | 8.97 | 581,100 |
| December 02, 2025 | 9.02 | 9.06 | 9.06 | 9.14 | 8.94 | 426,429 |
| December 01, 2025 | 8.84 | 9.03 | 9.03 | 9.12 | 8.72 | 592,856 |
| November 28, 2025 | 9.06 | 9.01 | 9.01 | 9.08 | 8.91 | 204,103 |
| November 26, 2025 | 8.94 | 9.1 | 9.1 | 9.12 | 8.82 | 564,664 |
| November 25, 2025 | 8.72 | 8.98 | 8.98 | 9.24 | 8.66 | 779,108 |
| November 24, 2025 | 8.86 | 8.66 | 8.66 | 8.86 | 8.6 | 1.34M |
| November 21, 2025 | 8.62 | 8.82 | 8.82 | 8.98 | 8.58 | 701,599 |
| November 20, 2025 | 9.21 | 8.58 | 8.58 | 9.3 | 8.57 | 721,276 |
| November 19, 2025 | 9.22 | 9.15 | 9.15 | 9.32 | 9.01 | 647,327 |
| November 18, 2025 | 9.07 | 9.31 | 9.31 | 9.39 | 9.07 | 755,436 |
| November 17, 2025 | 9.4 | 9.19 | 9.19 | 9.56 | 9.12 | 823,819 |
| November 14, 2025 | 9.15 | 9.43 | 9.43 | 9.64 | 9.05 | 843,500 |
| November 13, 2025 | 9.32 | 9.18 | 9.18 | 9.61 | 9.05 | 1.12M |
| November 12, 2025 | 10.76 | 9.56 | 9.56 | 10.97 | 9.5 | 2.32M |
| November 11, 2025 | 9.2 | 10.97 | 10.97 | 11.08 | 9.13 | 7.44M |
| November 10, 2025 | 7.55 | 7.65 | 7.65 | 7.7 | 7.46 | 1.04M |
| November 07, 2025 | 7.32 | 7.4 | 7.4 | 7.48 | 7.13 | 1.03M |
| November 06, 2025 | 7.98 | 7.38 | 7.38 | 8.02 | 7.38 | 1.2M |
| November 05, 2025 | 7.89 | 8.06 | 8.06 | 8.11 | 7.83 | 734,792 |
| November 04, 2025 | 8.14 | 7.87 | 7.87 | 8.2 | 7.81 | 591,430 |
| November 03, 2025 | 8.36 | 8.31 | 8.31 | 8.37 | 8.2 | 351,368 |
| October 31, 2025 | 8.25 | 8.36 | 8.36 | 8.54 | 8.21 | 396,470 |
| October 30, 2025 | 8.4 | 8.23 | 8.23 | 8.53 | 8.22 | 404,100 |
| October 29, 2025 | 8.85 | 8.46 | 8.46 | 8.9 | 8.37 | 583,205 |
| October 28, 2025 | 8.74 | 8.84 | 8.84 | 8.94 | 8.69 | 544,100 |
| October 27, 2025 | 8.87 | 8.78 | 8.78 | 8.87 | 8.65 | 510,600 |
| October 24, 2025 | 8.67 | 8.75 | 8.75 | 8.91 | 8.58 | 559,634 |
| October 23, 2025 | 8.42 | 8.59 | 8.59 | 8.62 | 8.38 | 446,646 |
| October 22, 2025 | 8.44 | 8.42 | 8.42 | 8.47 | 8.26 | 419,335 |
| October 21, 2025 | 8.3 | 8.47 | 8.47 | 8.52 | 8.21 | 548,582 |
| October 20, 2025 | 8.04 | 8.32 | 8.32 | 8.39 | 8.04 | 585,200 |
| October 17, 2025 | 7.95 | 7.95 | 7.95 | 8.1 | 7.88 | 706,982 |
| October 16, 2025 | 8.22 | 8.04 | 8.04 | 8.29 | 7.95 | 512,500 |
| October 15, 2025 | 8.36 | 8.24 | 8.24 | 8.38 | 8.1 | 429,061 |
| October 14, 2025 | 8.07 | 8.24 | 8.24 | 8.28 | 7.99 | 648,774 |
| October 13, 2025 | 8.17 | 8.2 | 8.2 | 8.25 | 7.99 | 608,244 |
| October 10, 2025 | 8.41 | 7.99 | 7.99 | 8.61 | 7.99 | 876,178 |
| October 09, 2025 | 8.79 | 8.33 | 8.33 | 8.79 | 8.28 | 803,910 |
| October 08, 2025 | 8.93 | 8.89 | 8.89 | 9.17 | 8.47 | 1.82M |
| October 07, 2025 | 8.45 | 8.27 | 8.27 | 8.66 | 8.23 | 578,300 |
| October 06, 2025 | 8.56 | 8.47 | 8.47 | 8.64 | 8.19 | 731,900 |
| October 03, 2025 | 8.27 | 8.44 | 8.44 | 8.46 | 8.22 | 450,435 |
| October 02, 2025 | 8.31 | 8.28 | 8.28 | 8.32 | 8.15 | 654,549 |
| October 01, 2025 | 8.2 | 8.26 | 8.26 | 8.45 | 8.2 | 522,750 |
| September 30, 2025 | 8.44 | 8.28 | 8.28 | 8.45 | 8.27 | 454,400 |
| September 29, 2025 | 8.44 | 8.47 | 8.47 | 8.58 | 8.27 | 395,628 |
| September 26, 2025 | 8.37 | 8.39 | 8.39 | 8.45 | 8.26 | 403,966 |
| September 25, 2025 | 8.32 | 8.32 | 8.32 | 8.43 | 8.18 | 422,934 |
| September 24, 2025 | 8.45 | 8.44 | 8.44 | 8.68 | 8.4 | 365,315 |
| September 23, 2025 | 8.7 | 8.36 | 8.36 | 8.76 | 8.34 | 378,562 |
| September 22, 2025 | 8.57 | 8.7 | 8.7 | 8.92 | 8.53 | 658,004 |
| September 19, 2025 | 8.67 | 8.63 | 8.63 | 8.74 | 8.48 | 1M |
| September 18, 2025 | 8.71 | 8.64 | 8.64 | 8.8 | 8.47 | 465,600 |
| September 17, 2025 | 8.4 | 8.63 | 8.63 | 8.88 | 8.27 | 578,873 |
| September 16, 2025 | 8.19 | 8.42 | 8.42 | 8.51 | 8.13 | 729,249 |
| September 15, 2025 | 8.25 | 8.15 | 8.15 | 8.37 | 8.14 | 680,700 |
| September 12, 2025 | 8.52 | 8.22 | 8.22 | 8.52 | 8.21 | 489,834 |
| September 11, 2025 | 8.15 | 8.52 | 8.52 | 8.54 | 8.1 | 734,257 |