9.00
+0.03(+0.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 8.97 | 9 | 9 | 9.03 | 8.89 | 46,409 |
| December 23, 2025 | 9.02 | 8.97 | 8.97 | 9.02 | 8.9 | 80,349 |
| December 22, 2025 | 9.09 | 9.07 | 9.07 | 9.28 | 9.01 | 158,900 |
| December 19, 2025 | 9.34 | 9.08 | 9.08 | 9.43 | 8.99 | 389,516 |
| December 18, 2025 | 9.39 | 9.4 | 9.4 | 9.56 | 9.32 | 157,726 |
| December 17, 2025 | 9.23 | 9.39 | 9.39 | 9.53 | 9.17 | 231,100 |
| December 16, 2025 | 9.36 | 9.17 | 9.17 | 9.59 | 9.11 | 219,347 |
| December 15, 2025 | 9.65 | 9.33 | 9.33 | 9.73 | 9.25 | 243,104 |
| December 12, 2025 | 9.54 | 9.64 | 9.64 | 9.81 | 9.5 | 214,119 |
| December 11, 2025 | 8.9 | 9.23 | 9.23 | 9.24 | 8.77 | 240,200 |
| December 10, 2025 | 8.73 | 8.94 | 8.94 | 8.98 | 8.67 | 280,530 |
| December 09, 2025 | 8.7 | 8.69 | 8.69 | 8.75 | 8.62 | 144,227 |
| December 08, 2025 | 8.58 | 8.77 | 8.77 | 8.95 | 8.57 | 231,716 |
| December 05, 2025 | 8.5 | 8.52 | 8.52 | 8.63 | 8.3 | 286,400 |
| December 04, 2025 | 8.7 | 8.72 | 8.72 | 8.73 | 8.67 | 237,700 |
| December 03, 2025 | 8.68 | 8.72 | 8.72 | 8.75 | 8.67 | 194,900 |
| December 02, 2025 | 8.66 | 8.7 | 8.7 | 8.77 | 8.66 | 98,879 |
| December 01, 2025 | 8.68 | 8.72 | 8.72 | 8.75 | 8.67 | 140,200 |
| November 28, 2025 | 8.78 | 8.76 | 8.76 | 8.78 | 8.66 | 71,244 |
| November 26, 2025 | 8.74 | 8.75 | 8.75 | 8.8 | 8.72 | 105,107 |
| November 25, 2025 | 8.76 | 8.79 | 8.79 | 8.85 | 8.74 | 132,200 |
| November 24, 2025 | 8.82 | 8.8 | 8.8 | 8.86 | 8.71 | 161,715 |
| November 21, 2025 | 8.64 | 8.78 | 8.78 | 8.78 | 8.64 | 231,638 |
| November 20, 2025 | 8.63 | 8.64 | 8.64 | 8.69 | 8.63 | 119,000 |
| November 19, 2025 | 8.64 | 8.64 | 8.64 | 8.69 | 8.63 | 137,900 |
| November 18, 2025 | 8.65 | 8.67 | 8.67 | 8.7 | 8.64 | 147,000 |
| November 17, 2025 | 8.69 | 8.68 | 8.68 | 8.8 | 8.65 | 185,300 |
| November 14, 2025 | 8.73 | 8.83 | 8.83 | 8.88 | 8.65 | 217,039 |
| November 13, 2025 | 8.62 | 8.81 | 8.81 | 8.89 | 8.62 | 126,309 |
| November 12, 2025 | 8.99 | 8.74 | 8.74 | 8.99 | 8.65 | 172,534 |
| November 11, 2025 | 8.8 | 8.92 | 8.92 | 9 | 8.8 | 371,484 |
| November 10, 2025 | 8.88 | 8.84 | 8.84 | 9.12 | 8.79 | 236,700 |
| November 07, 2025 | 8.96 | 9.01 | 9.01 | 9.13 | 8.94 | 112,046 |
| November 06, 2025 | 9.24 | 8.92 | 8.92 | 9.24 | 8.9 | 164,144 |
| November 05, 2025 | 9.36 | 9.24 | 9.24 | 9.47 | 9.19 | 94,358 |
| November 04, 2025 | 9.41 | 9.4 | 9.4 | 9.5 | 9.36 | 124,400 |
| November 03, 2025 | 9.47 | 9.45 | 9.45 | 9.54 | 9.36 | 582,100 |
| October 31, 2025 | 9.34 | 9.46 | 9.46 | 9.53 | 9.33 | 533,829 |
| October 30, 2025 | 9.48 | 9.3 | 9.3 | 9.57 | 9.22 | 602,914 |
| October 29, 2025 | 9.77 | 9.59 | 9.59 | 10.04 | 9.47 | 190,300 |
| October 28, 2025 | 10.01 | 9.89 | 9.89 | 10.17 | 9.84 | 96,001 |
| October 27, 2025 | 10.61 | 10.15 | 10.15 | 10.61 | 9.97 | 102,900 |
| October 24, 2025 | 10.81 | 10.9 | 10.62 | 10.91 | 10.69 | 102,100 |
| October 23, 2025 | 10.69 | 10.72 | 10.44 | 10.82 | 10.52 | 85,200 |
| October 22, 2025 | 10.58 | 10.69 | 10.42 | 10.74 | 10.47 | 74,406 |
| October 21, 2025 | 10.5 | 10.55 | 10.28 | 10.71 | 10.41 | 73,647 |
| October 20, 2025 | 10.4 | 10.5 | 10.5 | 10.5 | 10.38 | 42,050 |
| October 17, 2025 | 10.2 | 10.36 | 10.36 | 10.37 | 10.2 | 49,739 |
| October 16, 2025 | 10.19 | 10.2 | 10.2 | 10.3 | 10.1 | 43,900 |
| October 15, 2025 | 10.26 | 10.28 | 10.28 | 10.37 | 10.18 | 31,216 |
| October 14, 2025 | 10.04 | 10.25 | 10.25 | 10.3 | 10 | 37,700 |
| October 13, 2025 | 9.94 | 10.04 | 10.04 | 10.14 | 9.91 | 63,329 |
| October 10, 2025 | 10.03 | 9.89 | 9.89 | 10.15 | 9.88 | 95,515 |
| October 09, 2025 | 10.09 | 10.05 | 10.05 | 10.21 | 10.01 | 67,330 |
| October 08, 2025 | 10.15 | 10.14 | 10.14 | 10.25 | 10.07 | 36,600 |
| October 07, 2025 | 10.08 | 10.11 | 10.11 | 10.19 | 10.01 | 57,622 |
| October 06, 2025 | 10.44 | 10.08 | 10.08 | 10.49 | 10.07 | 53,232 |
| October 03, 2025 | 10.35 | 10.29 | 10.29 | 10.45 | 10.26 | 43,900 |
| October 02, 2025 | 10.35 | 10.32 | 10.32 | 10.37 | 10.25 | 45,619 |
| October 01, 2025 | 10.24 | 10.41 | 10.41 | 10.53 | 10.24 | 40,200 |