9.09
+0.05(+0.55%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 9.03 | 9.09 | 9.09 | 9.15 | 9.03 | 516,200 |
| December 23, 2025 | 9.14 | 9.04 | 9.04 | 9.17 | 9 | 1.18M |
| December 22, 2025 | 9.15 | 9.16 | 9.16 | 9.23 | 9.12 | 1.35M |
| December 19, 2025 | 9.06 | 9.15 | 9.15 | 9.15 | 9.05 | 6.67M |
| December 18, 2025 | 9.31 | 9.1 | 9.1 | 9.31 | 9.09 | 1.12M |
| December 17, 2025 | 9.24 | 9.22 | 9.22 | 9.32 | 9.18 | 1.74M |
| December 16, 2025 | 9.27 | 9.21 | 9.21 | 9.28 | 9.15 | 1.65M |
| December 15, 2025 | 9.32 | 9.28 | 9.28 | 9.33 | 9.11 | 1.75M |
| December 12, 2025 | 9.23 | 9.23 | 9.23 | 9.29 | 9.18 | 1.7M |
| December 11, 2025 | 9.14 | 9.18 | 9.18 | 9.26 | 9.08 | 3.58M |
| December 10, 2025 | 9.07 | 9.1 | 9.1 | 9.22 | 8.99 | 1.82M |
| December 09, 2025 | 8.96 | 9.05 | 9.05 | 9.11 | 8.96 | 1.86M |
| December 08, 2025 | 8.94 | 8.91 | 8.91 | 8.97 | 8.87 | 2.12M |
| December 05, 2025 | 8.87 | 8.93 | 8.93 | 9.02 | 8.84 | 1.41M |
| December 04, 2025 | 9.14 | 8.93 | 8.93 | 9.17 | 8.87 | 1.59M |
| December 03, 2025 | 9.14 | 9.19 | 9.19 | 9.21 | 9.06 | 1.23M |
| December 02, 2025 | 9.27 | 9.08 | 9.08 | 9.27 | 9.07 | 1.34M |
| December 01, 2025 | 9.3 | 9.2 | 9.2 | 9.36 | 9.16 | 1.43M |
| November 28, 2025 | 9.44 | 9.36 | 9.36 | 9.44 | 9.24 | 1.1M |
| November 26, 2025 | 9.32 | 9.39 | 9.39 | 9.48 | 9.29 | 3.38M |
| November 25, 2025 | 9.24 | 9.34 | 9.34 | 9.43 | 9.24 | 2.91M |
| November 24, 2025 | 9.11 | 9.17 | 9.17 | 9.22 | 8.99 | 3.6M |
| November 21, 2025 | 9.06 | 9.06 | 9.06 | 9.23 | 8.95 | 2.73M |
| November 20, 2025 | 9.27 | 8.99 | 8.99 | 9.39 | 8.98 | 1.51M |
| November 19, 2025 | 9.18 | 9.18 | 9.18 | 9.26 | 9.04 | 1.57M |
| November 18, 2025 | 9.07 | 9.13 | 9.13 | 9.2 | 9.02 | 1.98M |
| November 17, 2025 | 9.45 | 9.11 | 9.11 | 9.54 | 9.11 | 1.86M |
| November 14, 2025 | 9.35 | 9.49 | 9.49 | 9.49 | 9.34 | 1.09M |
| November 13, 2025 | 9.47 | 9.43 | 9.43 | 9.57 | 9.39 | 1.09M |
| November 12, 2025 | 9.55 | 9.51 | 9.51 | 9.75 | 9.5 | 5.36M |
| November 11, 2025 | 9.87 | 9.58 | 9.58 | 9.9 | 9.58 | 1.43M |
| November 10, 2025 | 9.56 | 9.86 | 9.86 | 9.91 | 9.48 | 2.06M |
| November 07, 2025 | 9.42 | 9.45 | 9.45 | 9.71 | 9.19 | 2.27M |
| November 06, 2025 | 9.12 | 9.28 | 9.28 | 9.36 | 9.05 | 2.04M |
| November 05, 2025 | 8.98 | 9.09 | 9.09 | 9.16 | 8.89 | 873,900 |
| November 04, 2025 | 8.97 | 8.94 | 8.94 | 9.07 | 8.83 | 867,300 |
| November 03, 2025 | 8.81 | 9.04 | 9.04 | 9.09 | 8.72 | 1.31M |
| October 31, 2025 | 8.91 | 8.85 | 8.85 | 8.98 | 8.7 | 1.11M |
| October 30, 2025 | 8.99 | 8.99 | 8.99 | 9.1 | 8.97 | 1.08M |
| October 29, 2025 | 9 | 9.08 | 9.08 | 9.29 | 8.98 | 1.13M |
| October 28, 2025 | 9.18 | 9.05 | 9.05 | 9.18 | 9.02 | 817,800 |
| October 27, 2025 | 9.13 | 9.22 | 9.22 | 9.26 | 9.06 | 1.18M |
| October 24, 2025 | 9.21 | 9.1 | 9.1 | 9.21 | 9.09 | 784,031 |
| October 23, 2025 | 9.34 | 9.14 | 9.14 | 9.34 | 9.12 | 729,600 |
| October 22, 2025 | 9.27 | 9.31 | 9.31 | 9.43 | 9.23 | 1.18M |
| October 21, 2025 | 9.27 | 9.22 | 9.22 | 9.38 | 9.21 | 1.37M |
| October 20, 2025 | 9.25 | 9.26 | 9.26 | 9.32 | 9.15 | 662,600 |
| October 17, 2025 | 9.11 | 9.2 | 9.2 | 9.24 | 9.11 | 973,708 |
| October 16, 2025 | 9.33 | 9.16 | 9.16 | 9.4 | 9.11 | 1.05M |
| October 15, 2025 | 9.13 | 9.35 | 9.35 | 9.38 | 9.12 | 1.3M |
| October 14, 2025 | 8.84 | 9.08 | 9.08 | 9.11 | 8.82 | 1.3M |
| October 13, 2025 | 8.93 | 8.97 | 8.97 | 9.01 | 8.84 | 725,302 |
| October 10, 2025 | 9.01 | 8.81 | 8.81 | 9.04 | 8.76 | 1.79M |
| October 09, 2025 | 9.12 | 9.01 | 9.01 | 9.18 | 8.92 | 1.21M |
| October 08, 2025 | 9.16 | 9.12 | 9.12 | 9.24 | 9.07 | 1.1M |
| October 07, 2025 | 9.21 | 9.12 | 9.12 | 9.26 | 9.12 | 1.42M |
| October 06, 2025 | 9.32 | 9.22 | 9.22 | 9.37 | 9.16 | 1.3M |
| October 03, 2025 | 9.35 | 9.31 | 9.31 | 9.46 | 9.3 | 1.07M |
| October 02, 2025 | 9.32 | 9.33 | 9.33 | 9.43 | 9.28 | 1.56M |
| October 01, 2025 | 9.29 | 9.34 | 9.34 | 9.42 | 9.27 | 1.33M |