9.65
-0.13(-1.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 9.75 | 9.65 | 9.65 | 9.88 | 9.65 | 94,019 |
| December 04, 2025 | 9.92 | 9.78 | 9.78 | 10.03 | 9.7 | 81,400 |
| December 03, 2025 | 9.75 | 9.98 | 9.98 | 9.98 | 9.72 | 65,428 |
| December 02, 2025 | 10.17 | 9.76 | 9.76 | 10.17 | 9.69 | 75,303 |
| December 01, 2025 | 9.66 | 10.25 | 10.25 | 10.28 | 9.62 | 285,234 |
| November 28, 2025 | 10.1 | 10.05 | 10.05 | 10.15 | 9.9 | 29,261 |
| November 26, 2025 | 9.91 | 10.09 | 10.09 | 10.29 | 9.91 | 61,548 |
| November 25, 2025 | 9.9 | 10.31 | 10.31 | 10.37 | 9.82 | 71,725 |
| November 24, 2025 | 9.6 | 9.87 | 9.87 | 9.88 | 9.56 | 62,026 |
| November 21, 2025 | 9.41 | 9.7 | 9.7 | 9.7 | 9.41 | 67,000 |
| November 20, 2025 | 9.65 | 9.36 | 9.36 | 9.65 | 9.29 | 95,226 |
| November 19, 2025 | 9.4 | 9.59 | 9.59 | 9.82 | 9.4 | 149,100 |
| November 18, 2025 | 9.56 | 9.38 | 9.38 | 9.67 | 9.36 | 83,774 |
| November 17, 2025 | 9.62 | 9.59 | 9.59 | 9.77 | 9.56 | 89,200 |
| November 14, 2025 | 9.32 | 9.73 | 9.73 | 9.73 | 9.29 | 71,400 |
| November 13, 2025 | 9.5 | 9.41 | 9.41 | 9.53 | 9.28 | 49,000 |
| November 12, 2025 | 9.44 | 9.39 | 9.39 | 9.53 | 9.26 | 50,000 |
| November 11, 2025 | 9.24 | 9.42 | 9.42 | 9.44 | 9.21 | 31,000 |
| November 10, 2025 | 9.6 | 9.29 | 9.29 | 9.6 | 9.2 | 67,811 |
| November 07, 2025 | 9.22 | 9.28 | 9.28 | 9.38 | 9.2 | 45,588 |
| November 06, 2025 | 9.4 | 9.21 | 9.21 | 9.47 | 9.21 | 68,800 |
| November 05, 2025 | 9.49 | 9.46 | 9.46 | 9.62 | 9.32 | 34,100 |
| November 04, 2025 | 9.49 | 9.42 | 9.42 | 9.74 | 9.42 | 38,339 |
| November 03, 2025 | 9.91 | 9.52 | 9.52 | 9.91 | 9.5 | 61,457 |
| October 31, 2025 | 9.42 | 9.88 | 9.88 | 9.9 | 9.42 | 65,032 |
| October 30, 2025 | 9.64 | 9.48 | 9.48 | 9.8 | 9.43 | 34,585 |
| October 29, 2025 | 9.78 | 9.63 | 9.63 | 9.97 | 9.56 | 35,700 |
| October 28, 2025 | 9.88 | 9.84 | 9.84 | 9.98 | 9.72 | 38,726 |
| October 27, 2025 | 10.01 | 9.88 | 9.88 | 10.12 | 9.78 | 36,747 |
| October 24, 2025 | 9.92 | 10.04 | 10.04 | 10.09 | 9.77 | 34,700 |
| October 23, 2025 | 9.74 | 9.88 | 9.88 | 9.94 | 9.66 | 27,962 |
| October 22, 2025 | 9.85 | 9.77 | 9.77 | 9.99 | 9.63 | 46,897 |
| October 21, 2025 | 9.72 | 9.79 | 9.79 | 9.98 | 9.64 | 45,739 |
| October 20, 2025 | 9.57 | 9.72 | 9.72 | 9.72 | 9.5 | 45,800 |
| October 17, 2025 | 9.49 | 9.41 | 9.41 | 9.67 | 9.35 | 51,527 |
| October 16, 2025 | 9.78 | 9.46 | 9.46 | 9.97 | 9.31 | 113,000 |
| October 15, 2025 | 10.05 | 9.83 | 9.83 | 10.14 | 9.65 | 61,100 |
| October 14, 2025 | 9.38 | 9.99 | 9.99 | 10.13 | 9.38 | 87,429 |
| October 13, 2025 | 9.68 | 9.45 | 9.45 | 9.72 | 9.37 | 51,900 |
| October 10, 2025 | 9.8 | 9.62 | 9.62 | 9.94 | 9.51 | 103,200 |
| October 09, 2025 | 9.94 | 9.79 | 9.79 | 10.01 | 9.71 | 54,005 |
| October 08, 2025 | 9.85 | 9.94 | 9.94 | 9.99 | 9.78 | 57,423 |
| October 07, 2025 | 9.95 | 9.83 | 9.83 | 9.95 | 9.77 | 95,513 |
| October 06, 2025 | 10.16 | 9.96 | 9.96 | 10.45 | 9.9 | 83,214 |
| October 03, 2025 | 10.14 | 10.12 | 10.12 | 10.29 | 10.04 | 42,740 |
| October 02, 2025 | 10.15 | 10.08 | 10.08 | 10.22 | 9.95 | 64,407 |
| October 01, 2025 | 10.39 | 10.19 | 10.19 | 10.39 | 10.12 | 48,000 |
| September 30, 2025 | 10.74 | 10.39 | 10.39 | 10.88 | 10.28 | 88,122 |
| September 29, 2025 | 11.05 | 10.99 | 10.69 | 11.06 | 10.83 | 75,600 |
| September 26, 2025 | 10.8 | 10.97 | 10.67 | 10.99 | 10.76 | 58,809 |
| September 25, 2025 | 10.92 | 10.68 | 10.39 | 11.09 | 10.68 | 57,800 |
| September 24, 2025 | 11.01 | 10.85 | 10.55 | 11.06 | 10.8 | 35,016 |
| September 23, 2025 | 11.11 | 11.01 | 10.71 | 11.25 | 10.89 | 52,715 |
| September 22, 2025 | 11.15 | 11.1 | 11.1 | 11.3 | 11 | 52,700 |
| September 19, 2025 | 11.78 | 11.1 | 11.1 | 11.78 | 11.1 | 259,869 |
| September 18, 2025 | 11.5 | 11.71 | 11.71 | 11.72 | 11.48 | 144,941 |
| September 17, 2025 | 11.18 | 11.44 | 11.44 | 11.54 | 11.18 | 71,016 |
| September 16, 2025 | 11.08 | 11.21 | 11.21 | 11.3 | 11.03 | 51,384 |
| September 15, 2025 | 11.23 | 11.12 | 11.12 | 11.32 | 11.01 | 52,618 |
| September 12, 2025 | 11.11 | 11.27 | 11.27 | 11.36 | 11 | 60,000 |