8.91
+0.03(+0.34%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.87 | 8.91 | 8.91 | 9.04 | 8.78 | 607,051 |
| December 03, 2025 | 8.72 | 8.88 | 8.88 | 8.91 | 8.72 | 490,800 |
| December 02, 2025 | 8.68 | 8.72 | 8.72 | 8.77 | 8.57 | 445,100 |
| December 01, 2025 | 8.67 | 8.68 | 8.68 | 8.74 | 8.59 | 458,836 |
| November 28, 2025 | 8.74 | 8.71 | 8.71 | 8.75 | 8.66 | 150,800 |
| November 26, 2025 | 8.65 | 8.74 | 8.74 | 8.82 | 8.63 | 427,881 |
| November 25, 2025 | 8.59 | 8.64 | 8.64 | 8.67 | 8.51 | 399,688 |
| November 24, 2025 | 8.5 | 8.59 | 8.59 | 8.61 | 8.37 | 685,328 |
| November 21, 2025 | 8.22 | 8.52 | 8.52 | 8.57 | 8.19 | 463,683 |
| November 20, 2025 | 8.27 | 8.19 | 8.19 | 8.31 | 8.14 | 509,684 |
| November 19, 2025 | 8.35 | 8.16 | 8.16 | 8.47 | 8.14 | 455,471 |
| November 18, 2025 | 8.25 | 8.36 | 8.36 | 8.42 | 8.23 | 464,891 |
| November 17, 2025 | 8.46 | 8.3 | 8.3 | 8.49 | 8.27 | 542,723 |
| November 14, 2025 | 8.45 | 8.47 | 8.47 | 8.6 | 8.41 | 389,900 |
| November 13, 2025 | 8.62 | 8.54 | 8.54 | 8.72 | 8.45 | 576,775 |
| November 12, 2025 | 8.63 | 8.66 | 8.66 | 8.73 | 8.55 | 462,000 |
| November 11, 2025 | 8.6 | 8.65 | 8.65 | 8.7 | 8.54 | 503,400 |
| November 10, 2025 | 8.79 | 8.61 | 8.61 | 8.84 | 8.55 | 431,918 |
| November 07, 2025 | 8.7 | 8.63 | 8.63 | 8.78 | 8.6 | 659,852 |
| November 06, 2025 | 9.36 | 8.71 | 8.71 | 9.43 | 8.66 | 692,200 |
| November 05, 2025 | 9.19 | 9.51 | 9.51 | 9.58 | 9.17 | 463,814 |
| November 04, 2025 | 9.05 | 9.19 | 9.19 | 9.19 | 9 | 558,700 |
| November 03, 2025 | 9.55 | 9.23 | 9.23 | 9.58 | 9.22 | 395,938 |
| October 31, 2025 | 9.74 | 9.59 | 9.59 | 9.76 | 9.58 | 350,684 |
| October 30, 2025 | 9.9 | 9.77 | 9.77 | 9.96 | 9.74 | 377,820 |
| October 29, 2025 | 10.09 | 9.96 | 9.96 | 10.15 | 9.9 | 457,004 |
| October 28, 2025 | 10.1 | 10.12 | 10.12 | 10.23 | 10.1 | 298,700 |
| October 27, 2025 | 10.26 | 10.16 | 10.16 | 10.28 | 10.07 | 421,540 |
| October 24, 2025 | 10.17 | 10.23 | 10.23 | 10.29 | 10.11 | 500,561 |
| October 23, 2025 | 9.95 | 10.09 | 10.09 | 10.14 | 9.86 | 545,016 |
| October 22, 2025 | 9.87 | 9.89 | 9.89 | 9.95 | 9.74 | 498,212 |
| October 21, 2025 | 9.99 | 9.89 | 9.89 | 10.07 | 9.89 | 411,500 |
| October 20, 2025 | 9.94 | 9.98 | 9.98 | 10.01 | 9.82 | 446,760 |
| October 17, 2025 | 10.06 | 9.92 | 9.92 | 10.15 | 9.87 | 480,479 |
| October 16, 2025 | 10.15 | 10.13 | 10.13 | 10.29 | 10.13 | 636,408 |
| October 15, 2025 | 10.1 | 10.08 | 10.08 | 10.23 | 9.89 | 624,590 |
| October 14, 2025 | 9.93 | 10.1 | 10.1 | 10.12 | 9.93 | 506,239 |
| October 13, 2025 | 10.01 | 10.07 | 10.07 | 10.07 | 9.91 | 370,600 |
| October 10, 2025 | 10.21 | 9.88 | 9.88 | 10.28 | 9.86 | 632,000 |
| October 09, 2025 | 10.3 | 10.18 | 10.18 | 10.3 | 10.06 | 576,200 |
| October 08, 2025 | 9.9 | 10.3 | 10.3 | 10.3 | 9.8 | 686,835 |
| October 07, 2025 | 9.95 | 9.87 | 9.87 | 9.99 | 9.77 | 589,129 |
| October 06, 2025 | 9.94 | 9.93 | 9.93 | 10.03 | 9.79 | 726,888 |
| October 03, 2025 | 9.9 | 9.91 | 9.91 | 9.98 | 9.75 | 619,940 |
| October 02, 2025 | 9.96 | 9.82 | 9.82 | 9.96 | 9.73 | 550,248 |
| October 01, 2025 | 9.8 | 9.91 | 9.91 | 9.97 | 9.71 | 722,004 |
| September 30, 2025 | 9.65 | 9.83 | 9.83 | 9.83 | 9.56 | 869,021 |
| September 29, 2025 | 9.75 | 9.69 | 9.69 | 10.33 | 9.58 | 1.89M |
| September 26, 2025 | 9.52 | 9.7 | 9.7 | 9.74 | 9.51 | 668,784 |
| September 25, 2025 | 9.4 | 9.46 | 9.46 | 9.48 | 9.3 | 661,337 |
| September 24, 2025 | 9.65 | 9.46 | 9.46 | 9.67 | 9.41 | 659,596 |
| September 23, 2025 | 9.43 | 9.63 | 9.63 | 9.93 | 9.4 | 1.46M |
| September 22, 2025 | 9.34 | 9.38 | 9.38 | 9.55 | 9.2 | 862,902 |
| September 19, 2025 | 9.51 | 9.38 | 9.38 | 9.61 | 9.36 | 1.38M |
| September 18, 2025 | 9.35 | 9.49 | 9.49 | 9.49 | 9.24 | 804,561 |
| September 17, 2025 | 9.37 | 9.42 | 9.42 | 9.65 | 9.31 | 1.07M |
| September 16, 2025 | 9.48 | 9.39 | 9.39 | 9.67 | 9.36 | 1.18M |
| September 15, 2025 | 9.29 | 9.44 | 9.44 | 9.57 | 9.14 | 1.5M |
| September 12, 2025 | 9.42 | 9.35 | 9.35 | 9.5 | 9.26 | 1.27M |
| September 11, 2025 | 9.64 | 9.39 | 9.39 | 9.77 | 9.06 | 2.66M |