10.59
+0.06(+0.57%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 10.6 | 10.59 | 10.59 | 10.85 | 10.14 | 645,739 |
| January 12, 2026 | 10.26 | 10.53 | 10.53 | 10.74 | 10.05 | 705,334 |
| January 09, 2026 | 10.41 | 10.48 | 10.48 | 10.63 | 10.02 | 558,952 |
| January 08, 2026 | 9.64 | 10.41 | 10.41 | 10.65 | 9.64 | 1.12M |
| January 07, 2026 | 9.35 | 9.61 | 9.61 | 9.7 | 9.11 | 651,600 |
| January 06, 2026 | 8.58 | 9.49 | 9.49 | 9.72 | 8.51 | 1.86M |
| January 05, 2026 | 8.1 | 8.21 | 8.21 | 8.47 | 7.75 | 805,484 |
| January 02, 2026 | 7.65 | 7.81 | 7.81 | 7.85 | 7.41 | 547,500 |
| December 31, 2025 | 7.6 | 7.5 | 7.5 | 7.74 | 7.36 | 501,713 |
| December 30, 2025 | 7.7 | 7.62 | 7.62 | 7.93 | 7.59 | 642,850 |
| December 29, 2025 | 7.58 | 7.68 | 7.68 | 7.98 | 7.52 | 608,293 |
| December 26, 2025 | 8.17 | 7.74 | 7.74 | 8.17 | 7.64 | 650,100 |
| December 24, 2025 | 8.39 | 8.22 | 8.22 | 8.39 | 7.87 | 526,134 |
| December 23, 2025 | 8.85 | 8.62 | 8.62 | 9 | 8.4 | 664,823 |
| December 22, 2025 | 8.24 | 9.06 | 9.06 | 9.53 | 8.24 | 1.46M |
| December 19, 2025 | 7.35 | 7.88 | 7.88 | 8.16 | 7.33 | 1.26M |
| December 18, 2025 | 7.38 | 7.3 | 7.3 | 7.64 | 7.16 | 1.4M |
| December 17, 2025 | 7.1 | 7.02 | 7.02 | 7.57 | 6.6 | 4.11M |
| December 16, 2025 | 9 | 9.27 | 9.27 | 9.43 | 9 | 410,747 |
| December 15, 2025 | 9.82 | 9.08 | 9.08 | 9.94 | 9 | 393,953 |
| December 12, 2025 | 10.12 | 9.63 | 9.63 | 10.19 | 9.22 | 562,700 |
| December 11, 2025 | 9.7 | 9.96 | 9.96 | 9.96 | 9.37 | 423,946 |
| December 10, 2025 | 9.3 | 9.58 | 9.58 | 10 | 9.07 | 609,642 |
| December 09, 2025 | 9.12 | 9.35 | 9.35 | 9.41 | 9.05 | 249,190 |
| December 08, 2025 | 9.18 | 9.18 | 9.18 | 9.32 | 8.93 | 492,645 |
| December 05, 2025 | 8.99 | 8.97 | 8.97 | 9.18 | 8.77 | 326,129 |
| December 04, 2025 | 8.39 | 9.05 | 9.05 | 9.23 | 8.36 | 423,546 |
| December 03, 2025 | 7.9 | 8.41 | 8.41 | 8.43 | 7.85 | 258,800 |
| December 02, 2025 | 8 | 7.85 | 7.85 | 8.21 | 7.81 | 348,400 |
| December 01, 2025 | 8.01 | 7.88 | 7.88 | 8.1 | 7.76 | 472,600 |
| November 28, 2025 | 8.23 | 8.19 | 8.19 | 8.37 | 8.07 | 240,104 |
| November 26, 2025 | 8.09 | 8.19 | 8.19 | 8.38 | 8.01 | 345,828 |
| November 25, 2025 | 7.94 | 8.04 | 8.04 | 8.2 | 7.82 | 305,100 |
| November 24, 2025 | 7.79 | 7.94 | 7.94 | 7.99 | 7.51 | 464,328 |
| November 21, 2025 | 7.63 | 7.69 | 7.69 | 7.86 | 7.26 | 666,400 |
| November 20, 2025 | 8.41 | 7.65 | 7.65 | 8.56 | 7.63 | 569,755 |
| November 19, 2025 | 7.91 | 8.06 | 8.06 | 8.42 | 7.86 | 619,837 |
| November 18, 2025 | 7.31 | 7.84 | 7.84 | 7.93 | 7.28 | 623,900 |
| November 17, 2025 | 7.37 | 7.32 | 7.32 | 7.49 | 7.2 | 631,035 |
| November 14, 2025 | 7.37 | 7.52 | 7.52 | 7.68 | 7.31 | 572,603 |
| November 13, 2025 | 8.1 | 7.67 | 7.67 | 8.27 | 7.6 | 798,553 |
| November 12, 2025 | 8.29 | 8.23 | 8.23 | 8.54 | 8.1 | 622,725 |
| November 11, 2025 | 8.5 | 8.41 | 8.41 | 8.6 | 8.29 | 643,200 |
| November 10, 2025 | 9.21 | 8.56 | 8.56 | 9.22 | 8.5 | 507,826 |
| November 07, 2025 | 8.56 | 8.89 | 8.89 | 9.12 | 8.4 | 606,898 |
| November 06, 2025 | 9.06 | 8.75 | 8.75 | 9.08 | 8.66 | 576,149 |
| November 05, 2025 | 8.97 | 9.04 | 9.04 | 9.31 | 8.79 | 758,500 |
| November 04, 2025 | 10.63 | 8.79 | 8.79 | 10.85 | 8.74 | 1.78M |
| November 03, 2025 | 10.95 | 11.16 | 11.16 | 11.21 | 10.58 | 366,291 |
| October 31, 2025 | 10.45 | 10.88 | 10.88 | 10.95 | 10.36 | 367,157 |
| October 30, 2025 | 10.58 | 10.42 | 10.42 | 10.73 | 10.3 | 258,200 |
| October 29, 2025 | 11.22 | 10.66 | 10.66 | 11.3 | 10.63 | 298,951 |
| October 28, 2025 | 11.57 | 11.26 | 11.26 | 11.62 | 11.17 | 355,943 |
| October 27, 2025 | 12.11 | 11.67 | 11.67 | 12.15 | 11.64 | 279,938 |
| October 24, 2025 | 11.37 | 11.56 | 11.56 | 11.69 | 11.33 | 297,900 |
| October 23, 2025 | 11.1 | 11.03 | 11.03 | 11.4 | 11.02 | 292,472 |
| October 22, 2025 | 11.65 | 11.08 | 11.08 | 11.76 | 10.83 | 462,753 |
| October 21, 2025 | 12.13 | 11.89 | 11.89 | 12.31 | 11.66 | 449,100 |
| October 20, 2025 | 12.14 | 12.19 | 12.19 | 12.64 | 12.02 | 345,344 |
| October 17, 2025 | 11.86 | 11.91 | 11.91 | 12.02 | 11.47 | 532,905 |