8.95
-0.2(-2.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.11 | 8.95 | 8.95 | 9.17 | 8.92 | 281,184 |
| December 03, 2025 | 9.06 | 9.15 | 9.15 | 9.15 | 9.03 | 655,827 |
| December 02, 2025 | 9.15 | 9.03 | 9.03 | 9.15 | 9.02 | 891,031 |
| December 01, 2025 | 9.04 | 9.1 | 9.1 | 9.13 | 9.03 | 574,200 |
| November 28, 2025 | 9.15 | 9.09 | 9.09 | 9.15 | 9.06 | 173,115 |
| November 26, 2025 | 9.01 | 9.11 | 9.11 | 9.18 | 9.01 | 393,605 |
| November 25, 2025 | 8.8 | 9.07 | 9.07 | 9.09 | 8.78 | 559,300 |
| November 24, 2025 | 8.76 | 8.74 | 8.74 | 8.78 | 8.72 | 465,016 |
| November 21, 2025 | 8.81 | 8.81 | 8.81 | 8.87 | 8.71 | 802,705 |
| November 20, 2025 | 8.83 | 8.76 | 8.76 | 8.89 | 8.73 | 463,100 |
| November 19, 2025 | 8.8 | 8.75 | 8.75 | 8.81 | 8.68 | 486,038 |
| November 18, 2025 | 8.85 | 8.81 | 8.81 | 8.87 | 8.74 | 637,200 |
| November 17, 2025 | 8.97 | 8.87 | 8.87 | 9.02 | 8.84 | 521,745 |
| November 14, 2025 | 9.01 | 8.95 | 8.95 | 9.01 | 8.9 | 446,321 |
| November 13, 2025 | 9.03 | 9.01 | 9.01 | 9.12 | 8.98 | 329,946 |
| November 12, 2025 | 9.11 | 9.09 | 9.09 | 9.11 | 8.98 | 378,333 |
| November 11, 2025 | 8.96 | 9.07 | 9.07 | 9.1 | 8.95 | 541,724 |
| November 10, 2025 | 8.92 | 8.95 | 8.95 | 8.99 | 8.82 | 510,600 |
| November 07, 2025 | 8.94 | 8.92 | 8.92 | 9.07 | 8.91 | 472,666 |
| November 06, 2025 | 9.02 | 8.93 | 8.93 | 9.1 | 8.92 | 422,007 |
| November 05, 2025 | 8.96 | 9.05 | 9.05 | 9.07 | 8.93 | 602,637 |
| November 04, 2025 | 8.71 | 8.92 | 8.92 | 8.98 | 8.69 | 704,136 |
| November 03, 2025 | 8.65 | 8.75 | 8.75 | 8.76 | 8.51 | 583,228 |
| October 31, 2025 | 8.71 | 8.65 | 8.65 | 8.72 | 8.61 | 556,500 |
| October 30, 2025 | 8.65 | 8.72 | 8.72 | 8.8 | 8.63 | 647,600 |
| October 29, 2025 | 8.96 | 8.67 | 8.67 | 9.37 | 8.61 | 893,414 |
| October 28, 2025 | 8.84 | 8.92 | 8.92 | 8.95 | 8.79 | 785,200 |
| October 27, 2025 | 8.89 | 8.89 | 8.89 | 8.99 | 8.81 | 367,305 |
| October 24, 2025 | 8.84 | 8.89 | 8.9 | 9.02 | 8.84 | 263,507 |
| October 23, 2025 | 8.89 | 8.87 | 8.87 | 8.94 | 8.87 | 257,300 |
| October 22, 2025 | 8.8 | 8.9 | 8.9 | 8.94 | 8.8 | 378,237 |
| October 21, 2025 | 8.78 | 8.78 | 8.78 | 8.83 | 8.76 | 372,300 |
| October 20, 2025 | 8.6 | 8.79 | 8.79 | 8.82 | 8.6 | 480,428 |
| October 17, 2025 | 8.52 | 8.57 | 8.57 | 8.61 | 8.52 | 368,800 |
| October 16, 2025 | 8.7 | 8.52 | 8.52 | 8.72 | 8.49 | 585,000 |
| October 15, 2025 | 8.73 | 8.71 | 8.71 | 8.82 | 8.69 | 462,700 |
| October 14, 2025 | 8.53 | 8.68 | 8.68 | 8.7 | 8.53 | 434,900 |
| October 13, 2025 | 8.5 | 8.59 | 8.59 | 8.62 | 8.48 | 346,437 |
| October 10, 2025 | 8.53 | 8.44 | 8.44 | 8.6 | 8.42 | 464,400 |
| October 09, 2025 | 8.63 | 8.53 | 8.53 | 8.69 | 8.49 | 324,179 |
| October 08, 2025 | 8.63 | 8.66 | 8.66 | 8.69 | 8.57 | 317,400 |
| October 07, 2025 | 8.51 | 8.58 | 8.58 | 8.65 | 8.5 | 515,438 |
| October 06, 2025 | 8.71 | 8.54 | 8.54 | 8.71 | 8.47 | 767,600 |
| October 03, 2025 | 8.61 | 8.72 | 8.72 | 8.76 | 8.61 | 498,443 |
| October 02, 2025 | 8.58 | 8.59 | 8.59 | 8.61 | 8.52 | 344,613 |
| October 01, 2025 | 8.5 | 8.59 | 8.59 | 8.61 | 8.48 | 1.03M |
| September 30, 2025 | 8.54 | 8.56 | 8.56 | 8.58 | 8.47 | 773,404 |
| September 29, 2025 | 8.59 | 8.52 | 8.52 | 8.62 | 8.49 | 799,842 |
| September 26, 2025 | 8.61 | 8.62 | 8.62 | 8.67 | 8.54 | 976,505 |
| September 25, 2025 | 9 | 8.83 | 8.59 | 9.05 | 8.74 | 1.15M |
| September 24, 2025 | 9.03 | 9.06 | 8.81 | 9.11 | 9 | 823,451 |
| September 23, 2025 | 9.07 | 9.05 | 8.8 | 9.17 | 9.02 | 623,200 |
| September 22, 2025 | 9.23 | 9.07 | 8.82 | 9.25 | 9.04 | 629,100 |
| September 19, 2025 | 9.36 | 9.24 | 9.24 | 9.41 | 9.2 | 2.17M |
| September 18, 2025 | 9.25 | 9.34 | 9.34 | 9.39 | 9.22 | 551,231 |
| September 17, 2025 | 9.13 | 9.25 | 9.25 | 9.35 | 9.1 | 1.12M |
| September 16, 2025 | 9.29 | 9.27 | 9.27 | 9.42 | 9.13 | 969,437 |
| September 15, 2025 | 9.51 | 9.45 | 9.45 | 9.51 | 9.38 | 452,128 |
| September 12, 2025 | 9.44 | 9.44 | 9.44 | 9.5 | 9.39 | 754,600 |
| September 11, 2025 | 9.49 | 9.43 | 9.43 | 9.6 | 9.42 | 832,035 |