9.27
-0.03(-0.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 9.28 | 9.27 | 9.27 | 9.33 | 9.23 | 613,615 |
| December 23, 2025 | 9.24 | 9.3 | 9.3 | 9.32 | 9.03 | 4.68M |
| December 22, 2025 | 9.23 | 9.19 | 9.19 | 9.36 | 9.14 | 3.6M |
| December 19, 2025 | 9.62 | 9.47 | 9.29 | 9.73 | 9.45 | 4.01M |
| December 18, 2025 | 9.18 | 9.54 | 9.36 | 9.6 | 9.18 | 4.59M |
| December 17, 2025 | 8.93 | 8.99 | 8.82 | 9.02 | 8.91 | 2.53M |
| December 16, 2025 | 8.95 | 8.92 | 8.75 | 9.02 | 8.9 | 2.15M |
| December 15, 2025 | 9 | 9.01 | 8.84 | 9.02 | 8.87 | 2.65M |
| December 12, 2025 | 9.17 | 9.02 | 8.85 | 9.2 | 8.97 | 2.47M |
| December 11, 2025 | 9.28 | 9.13 | 8.95 | 9.28 | 9.04 | 3.8M |
| December 10, 2025 | 9.2 | 9.44 | 9.26 | 9.45 | 9.2 | 1.97M |
| December 09, 2025 | 9.34 | 9.27 | 9.09 | 9.53 | 9.24 | 2.63M |
| December 08, 2025 | 9.27 | 9.24 | 9.06 | 9.34 | 9.22 | 5.53M |
| December 05, 2025 | 9.36 | 9.24 | 9.24 | 9.42 | 9.2 | 3.84M |
| December 04, 2025 | 9.28 | 9.29 | 9.29 | 9.38 | 9.28 | 1.57M |
| December 03, 2025 | 9.13 | 9.22 | 9.22 | 9.24 | 9.12 | 1.33M |
| December 02, 2025 | 9 | 9.05 | 9.05 | 9.08 | 8.97 | 1.27M |
| December 01, 2025 | 8.91 | 8.88 | 8.88 | 8.96 | 8.86 | 1.52M |
| November 28, 2025 | 8.96 | 8.95 | 8.95 | 9.02 | 8.94 | 2.3M |
| November 26, 2025 | 9 | 8.96 | 8.96 | 9.06 | 8.95 | 1.97M |
| November 25, 2025 | 8.86 | 8.87 | 8.87 | 8.9 | 8.78 | 1.61M |
| November 24, 2025 | 8.93 | 8.9 | 8.9 | 8.97 | 8.87 | 1.82M |
| November 21, 2025 | 8.98 | 8.95 | 8.95 | 9.01 | 8.87 | 2.92M |
| November 20, 2025 | 9.09 | 8.99 | 8.99 | 9.16 | 8.98 | 2.15M |
| November 19, 2025 | 9.13 | 9.09 | 9.09 | 9.19 | 9.06 | 1.54M |
| November 18, 2025 | 9.06 | 9.15 | 9.15 | 9.17 | 9.01 | 1.98M |
| November 17, 2025 | 8.96 | 9.07 | 9.07 | 9.09 | 8.96 | 2.36M |
| November 14, 2025 | 8.99 | 8.91 | 8.91 | 9.07 | 8.9 | 2.3M |
| November 13, 2025 | 9.1 | 8.98 | 8.98 | 9.15 | 8.93 | 2.96M |
| November 12, 2025 | 8.84 | 9.08 | 9.08 | 9.12 | 8.83 | 4.91M |
| November 11, 2025 | 8.86 | 8.85 | 8.85 | 8.91 | 8.81 | 3.7M |
| November 10, 2025 | 8.99 | 8.75 | 8.75 | 9.01 | 8.73 | 5.5M |
| November 07, 2025 | 9 | 8.91 | 8.91 | 9.03 | 8.86 | 3.49M |
| November 06, 2025 | 9.13 | 9.06 | 9.06 | 9.18 | 9.01 | 3.08M |
| November 05, 2025 | 9.22 | 9.14 | 9.14 | 9.25 | 9.13 | 1.65M |
| November 04, 2025 | 9.12 | 9.11 | 9.11 | 9.24 | 9.09 | 2.14M |
| November 03, 2025 | 9.11 | 9.05 | 9.05 | 9.13 | 9.03 | 2.24M |
| October 31, 2025 | 9.09 | 9.03 | 9.03 | 9.1 | 8.97 | 2.1M |
| October 30, 2025 | 9.1 | 9.07 | 9.07 | 9.2 | 9.07 | 1.95M |
| October 29, 2025 | 9.28 | 9.16 | 9.16 | 9.28 | 9.12 | 1.34M |
| October 28, 2025 | 9.14 | 9.24 | 9.24 | 9.3 | 9.14 | 1.41M |
| October 27, 2025 | 9.19 | 9.12 | 9.12 | 9.23 | 9.09 | 780,200 |
| October 24, 2025 | 9.14 | 9.12 | 9.12 | 9.19 | 9.11 | 901,438 |
| October 23, 2025 | 9.01 | 9.06 | 9.06 | 9.07 | 8.95 | 1.75M |
| October 22, 2025 | 8.83 | 8.96 | 8.96 | 8.97 | 8.83 | 2.49M |
| October 21, 2025 | 8.85 | 8.82 | 8.82 | 8.9 | 8.79 | 1.09M |
| October 20, 2025 | 8.85 | 8.89 | 8.89 | 8.95 | 8.85 | 771,100 |
| October 17, 2025 | 8.79 | 8.88 | 8.88 | 8.88 | 8.77 | 1.45M |
| October 16, 2025 | 8.74 | 8.79 | 8.79 | 8.85 | 8.71 | 1.28M |
| October 15, 2025 | 8.8 | 8.72 | 8.72 | 8.85 | 8.68 | 2.11M |
| October 14, 2025 | 8.81 | 8.8 | 8.8 | 8.86 | 8.72 | 2.22M |
| October 13, 2025 | 8.86 | 8.85 | 8.85 | 8.9 | 8.81 | 2.9M |
| October 10, 2025 | 8.94 | 8.81 | 8.81 | 8.94 | 8.78 | 3.65M |
| October 09, 2025 | 9.03 | 8.93 | 8.93 | 9.03 | 8.85 | 2.69M |
| October 08, 2025 | 9.17 | 9 | 9 | 9.19 | 8.94 | 2.21M |
| October 07, 2025 | 9.35 | 9.15 | 9.15 | 9.37 | 9.14 | 2.41M |
| October 06, 2025 | 9.48 | 9.36 | 9.36 | 9.52 | 9.27 | 1.79M |
| October 03, 2025 | 9.43 | 9.52 | 9.52 | 9.55 | 9.41 | 1.01M |
| October 02, 2025 | 9.34 | 9.42 | 9.42 | 9.44 | 9.27 | 1.17M |
| October 01, 2025 | 9.43 | 9.39 | 9.39 | 9.48 | 9.33 | 1.21M |