10.76
-0.26(-2.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 11.12 | 10.76 | 10.76 | 11.14 | 10.65 | 267,624 |
| December 03, 2025 | 10.78 | 11.02 | 11.02 | 11.15 | 10.7 | 446,782 |
| December 02, 2025 | 10.52 | 10.55 | 10.55 | 10.57 | 10.32 | 216,139 |
| December 01, 2025 | 10.5 | 10.49 | 10.49 | 10.65 | 10.45 | 192,529 |
| November 28, 2025 | 10.36 | 10.57 | 10.57 | 10.61 | 10.26 | 230,609 |
| November 26, 2025 | 10.23 | 10.23 | 10.23 | 10.32 | 10.11 | 160,134 |
| November 25, 2025 | 10.05 | 10.19 | 10.19 | 10.23 | 9.98 | 396,244 |
| November 24, 2025 | 9.58 | 10.04 | 10.04 | 10.07 | 9.51 | 456,410 |
| November 21, 2025 | 9.3 | 9.5 | 9.5 | 9.52 | 9.18 | 250,000 |
| November 20, 2025 | 9.4 | 9.22 | 9.22 | 9.53 | 9.22 | 164,398 |
| November 19, 2025 | 9.5 | 9.24 | 9.24 | 9.5 | 9.23 | 157,554 |
| November 18, 2025 | 9.4 | 9.51 | 9.51 | 9.54 | 9.18 | 161,400 |
| November 17, 2025 | 9.39 | 9.47 | 9.47 | 9.58 | 9.29 | 194,793 |
| November 14, 2025 | 9.02 | 9.37 | 9.37 | 9.48 | 8.95 | 213,700 |
| November 13, 2025 | 9.02 | 9.23 | 9.23 | 9.25 | 8.97 | 357,636 |
| November 12, 2025 | 8.52 | 8.8 | 8.8 | 8.86 | 8.52 | 130,500 |
| November 11, 2025 | 8.77 | 8.8 | 8.8 | 8.86 | 8.72 | 65,626 |
| November 10, 2025 | 8.69 | 8.77 | 8.77 | 8.88 | 8.68 | 104,044 |
| November 07, 2025 | 8.46 | 8.61 | 8.61 | 8.63 | 8.31 | 84,800 |
| November 06, 2025 | 8.47 | 8.47 | 8.47 | 8.61 | 8.36 | 105,321 |
| November 05, 2025 | 8.17 | 8.47 | 8.47 | 8.53 | 8.16 | 120,626 |
| November 04, 2025 | 8.32 | 8.24 | 8.24 | 8.37 | 8.18 | 99,800 |
| November 03, 2025 | 8.5 | 8.35 | 8.35 | 8.5 | 8.25 | 153,211 |
| October 31, 2025 | 8.42 | 8.5 | 8.5 | 8.5 | 8.27 | 132,721 |
| October 30, 2025 | 8.44 | 8.39 | 8.39 | 8.56 | 8.35 | 113,237 |
| October 29, 2025 | 8.47 | 8.51 | 8.51 | 8.6 | 8.34 | 131,600 |
| October 28, 2025 | 8.16 | 8.42 | 8.42 | 8.44 | 8.16 | 88,300 |
| October 27, 2025 | 8.16 | 8.24 | 8.24 | 8.36 | 8.16 | 88,100 |
| October 24, 2025 | 8.45 | 8.23 | 8.23 | 8.5 | 8.14 | 77,647 |
| October 23, 2025 | 8.16 | 8.41 | 8.41 | 8.41 | 8.16 | 88,224 |
| October 22, 2025 | 7.98 | 8.15 | 8.15 | 8.15 | 7.97 | 99,200 |
| October 21, 2025 | 8.13 | 8.05 | 8.05 | 8.2 | 8.01 | 44,600 |
| October 20, 2025 | 7.98 | 8.11 | 8.11 | 8.2 | 7.9 | 89,648 |
| October 17, 2025 | 8 | 8.03 | 8.03 | 8.14 | 7.91 | 77,900 |
| October 16, 2025 | 8.09 | 8.07 | 8.07 | 8.26 | 8.02 | 191,900 |
| October 15, 2025 | 8.03 | 8.05 | 8.05 | 8.16 | 8.01 | 156,610 |
| October 14, 2025 | 7.99 | 8.03 | 8.03 | 8.05 | 7.86 | 149,233 |
| October 13, 2025 | 7.95 | 8.09 | 8.09 | 8.18 | 7.92 | 164,734 |
| October 10, 2025 | 7.93 | 7.71 | 7.71 | 8.14 | 7.66 | 368,300 |
| October 09, 2025 | 8.26 | 8.05 | 8.05 | 8.37 | 8.05 | 148,648 |
| October 08, 2025 | 8.28 | 8.22 | 8.22 | 8.28 | 8.09 | 161,400 |
| October 07, 2025 | 8.31 | 8.28 | 8.28 | 8.34 | 8.18 | 158,631 |
| October 06, 2025 | 8.31 | 8.34 | 8.34 | 8.48 | 8.29 | 110,455 |
| October 03, 2025 | 8.24 | 8.28 | 8.28 | 8.52 | 8.24 | 86,015 |
| October 02, 2025 | 8.58 | 8.21 | 8.21 | 8.6 | 8.17 | 231,100 |
| October 01, 2025 | 8.23 | 8.58 | 8.58 | 8.62 | 8.23 | 115,500 |
| September 30, 2025 | 8.21 | 8.26 | 8.26 | 8.32 | 8.01 | 165,553 |
| September 29, 2025 | 8.65 | 8.42 | 8.42 | 8.65 | 8.32 | 143,572 |
| September 26, 2025 | 8.85 | 8.65 | 8.65 | 8.95 | 8.55 | 112,569 |
| September 25, 2025 | 9.08 | 8.78 | 8.78 | 9.09 | 8.76 | 120,700 |
| September 24, 2025 | 9 | 9.16 | 9.16 | 9.18 | 8.92 | 114,200 |
| September 23, 2025 | 8.88 | 8.93 | 8.93 | 9.1 | 8.85 | 146,757 |
| September 22, 2025 | 8.75 | 8.79 | 8.79 | 8.81 | 8.7 | 133,400 |
| September 19, 2025 | 9.1 | 8.77 | 8.77 | 9.1 | 8.72 | 113,300 |
| September 18, 2025 | 8.93 | 9.1 | 9.1 | 9.12 | 8.92 | 124,400 |
| September 17, 2025 | 8.65 | 8.91 | 8.91 | 8.98 | 8.65 | 134,300 |
| September 16, 2025 | 8.84 | 8.64 | 8.64 | 8.84 | 8.62 | 92,630 |
| September 15, 2025 | 8.69 | 8.84 | 8.84 | 8.88 | 8.69 | 95,600 |
| September 12, 2025 | 8.68 | 8.68 | 8.68 | 8.77 | 8.66 | 92,630 |
| September 11, 2025 | 8.44 | 8.66 | 8.66 | 8.66 | 8.4 | 136,035 |