9.29
+0.07(+0.76%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 30, 2025 | 9.27 | 9.4 | 9.4 | 9.4 | 9.22 | 1.51M |
| September 29, 2025 | 9.33 | 9.25 | 9.25 | 9.35 | 9.16 | 1.59M |
| September 26, 2025 | 9.34 | 9.24 | 9.24 | 9.4 | 9.23 | 1.56M |
| September 25, 2025 | 9.38 | 9.37 | 9.37 | 9.45 | 9.31 | 1.46M |
| September 24, 2025 | 9.48 | 9.36 | 9.36 | 9.48 | 9.3 | 1.63M |
| September 23, 2025 | 9.52 | 9.52 | 9.52 | 9.66 | 9.5 | 1.3M |
| September 22, 2025 | 9.5 | 9.43 | 9.43 | 9.52 | 9.43 | 1.56M |
| September 19, 2025 | 9.56 | 9.53 | 9.53 | 9.61 | 9.49 | 1.62M |
| September 18, 2025 | 9.57 | 9.57 | 9.57 | 9.59 | 9.47 | 913,631 |
| September 17, 2025 | 9.55 | 9.58 | 9.58 | 9.71 | 9.54 | 1.18M |
| September 16, 2025 | 9.52 | 9.57 | 9.57 | 9.64 | 9.52 | 1.09M |
| September 15, 2025 | 9.45 | 9.48 | 9.48 | 9.54 | 9.42 | 1.26M |
| September 12, 2025 | 9.53 | 9.46 | 9.46 | 9.61 | 9.44 | 1.21M |
| September 11, 2025 | 9.47 | 9.57 | 9.57 | 9.58 | 9.44 | 969,018 |