9.40
+0.045(+0.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 9.41 | 9.4 | 9.4 | 9.46 | 9.4 | 372,181 |
| December 04, 2025 | 9.34 | 9.35 | 9.35 | 9.36 | 9.34 | 105,902 |
| December 03, 2025 | 9.28 | 9.3 | 9.3 | 9.34 | 9.28 | 202,726 |
| December 02, 2025 | 9.27 | 9.26 | 9.26 | 9.31 | 9.25 | 21,865 |
| December 01, 2025 | 9.2 | 9.27 | 9.27 | 9.27 | 9.2 | 65,882 |
| November 28, 2025 | 9.21 | 9.23 | 9.23 | 9.23 | 9.18 | 533,489 |
| November 27, 2025 | 9.23 | 9.22 | 9.22 | 9.24 | 9.21 | 89,226 |
| November 26, 2025 | 9.21 | 9.26 | 9.26 | 9.27 | 9.2 | 30,119 |
| November 25, 2025 | 9.13 | 9.13 | 9.13 | 9.15 | 9.09 | 11,125 |
| November 24, 2025 | 9.02 | 9.13 | 9.13 | 9.14 | 9 | 249,638 |
| November 21, 2025 | 8.97 | 8.99 | 8.99 | 9.02 | 8.94 | 343,622 |
| November 20, 2025 | 9.24 | 9.17 | 9.17 | 9.25 | 9.17 | 24,855 |
| November 19, 2025 | 9.13 | 9.14 | 9.14 | 9.18 | 9.13 | 22,915 |
| November 18, 2025 | 9.11 | 9.14 | 9.14 | 9.15 | 9.1 | 24,004 |
| November 17, 2025 | 9.28 | 9.26 | 9.26 | 9.31 | 9.23 | 20,129 |
| November 14, 2025 | 9.27 | 9.39 | 9.39 | 9.39 | 9.22 | 142,698 |
| November 13, 2025 | 9.46 | 9.39 | 9.39 | 9.48 | 9.39 | 40,243 |
| November 12, 2025 | 9.42 | 9.41 | 9.41 | 9.44 | 9.39 | 58,541 |
| November 11, 2025 | 9.36 | 9.39 | 9.39 | 9.4 | 9.36 | 154,522 |
| November 10, 2025 | 9.36 | 9.32 | 9.32 | 9.38 | 9.32 | 44,033 |
| November 07, 2025 | 9.24 | 9.14 | 9.14 | 9.26 | 9.14 | 1,251 |
| November 06, 2025 | 9.31 | 9.22 | 9.22 | 9.35 | 9.22 | 102,500 |
| November 05, 2025 | 9.2 | 9.3 | 9.3 | 9.3 | 9.2 | 43,746 |
| November 04, 2025 | 9.26 | 9.27 | 9.27 | 9.28 | 9.22 | 86,230 |
| November 03, 2025 | 9.34 | 9.32 | 9.32 | 9.35 | 9.32 | 18,860 |
| October 31, 2025 | 9.33 | 9.29 | 9.29 | 9.33 | 9.28 | 83,441 |
| October 30, 2025 | 9.38 | 9.35 | 9.35 | 9.39 | 9.33 | 64,240 |
| October 29, 2025 | 9.46 | 9.51 | 9.51 | 9.53 | 9.46 | 43,406 |
| October 28, 2025 | 9.37 | 9.41 | 9.41 | 9.41 | 9.35 | 8,774 |
| October 27, 2025 | 9.42 | 9.41 | 9.41 | 9.44 | 9.4 | 74,458 |
| October 24, 2025 | 9.33 | 9.34 | 9.34 | 9.36 | 9.31 | 2,993 |
| October 23, 2025 | 9.28 | 9.3 | 9.3 | 9.3 | 9.23 | 63,491 |
| October 22, 2025 | 9.27 | 9.24 | 9.24 | 9.3 | 9.24 | 157,016 |
| October 21, 2025 | 9.34 | 9.29 | 9.29 | 9.36 | 9.28 | 77,545 |
| October 20, 2025 | 9.29 | 9.36 | 9.36 | 9.37 | 9.28 | 26,106 |
| October 17, 2025 | 9.18 | 9.22 | 9.22 | 9.24 | 9.11 | 56,762 |
| October 16, 2025 | 9.33 | 9.32 | 9.32 | 9.35 | 9.3 | 57,480 |
| October 15, 2025 | 9.27 | 9.28 | 9.28 | 9.3 | 9.26 | 43,820 |
| October 14, 2025 | 9.09 | 9.12 | 9.12 | 9.12 | 9.02 | 18,133 |
| October 13, 2025 | 9.16 | 9.22 | 9.22 | 9.22 | 9.16 | 80,027 |
| October 10, 2025 | 9.27 | 9.03 | 9.03 | 9.28 | 9.03 | 4,494 |
| October 09, 2025 | 9.36 | 9.29 | 9.29 | 9.37 | 9.29 | 92,546 |
| October 08, 2025 | 9.26 | 9.34 | 9.34 | 9.34 | 9.24 | 46,946 |
| October 07, 2025 | 9.31 | 9.28 | 9.28 | 9.35 | 9.28 | 207,693 |
| October 06, 2025 | 9.24 | 9.29 | 9.29 | 9.3 | 9.23 | 47,215 |
| October 03, 2025 | 9.25 | 9.26 | 9.26 | 9.27 | 9.24 | 77,287 |
| October 02, 2025 | 9.24 | 9.18 | 9.18 | 9.27 | 9.18 | 84,620 |
| October 01, 2025 | 9.11 | 9.19 | 9.19 | 9.2 | 9.11 | 116,010 |
| September 30, 2025 | 9.12 | 9.13 | 9.13 | 9.15 | 9.11 | 117,038 |
| September 29, 2025 | 9.1 | 9.12 | 9.12 | 9.13 | 9.08 | 50,767 |
| September 26, 2025 | 9 | 9.01 | 9.01 | 9.01 | 8.97 | 132,302 |
| September 25, 2025 | 9.08 | 9.06 | 9.06 | 9.09 | 9.01 | 113,523 |
| September 24, 2025 | 9.11 | 9.08 | 9.08 | 9.13 | 9.08 | 401,593 |
| September 23, 2025 | 9.11 | 9.16 | 9.16 | 9.17 | 9.11 | 56,833 |
| September 22, 2025 | 9.14 | 9.13 | 9.13 | 9.14 | 9.1 | 83,203 |
| September 19, 2025 | 9.1 | 9.11 | 9.11 | 9.13 | 9.09 | 78,121 |
| September 18, 2025 | 9.11 | 9.14 | 9.14 | 9.19 | 9.11 | 22,952 |
| September 17, 2025 | 9.13 | 9.14 | 9.14 | 9.15 | 9.1 | 84,323 |
| September 16, 2025 | 9.08 | 9.06 | 9.06 | 9.09 | 9.06 | 42,982 |
| September 15, 2025 | 8.98 | 9.03 | 9.03 | 9.04 | 8.98 | 54,069 |