9.03
+0.105(+1.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.9 | 9.03 | 9.03 | 9.06 | 8.88 | 356,517 |
| January 13, 2026 | 9.14 | 8.92 | 8.92 | 9.14 | 8.88 | 529,324 |
| January 12, 2026 | 9 | 9.07 | 9.07 | 9.15 | 8.92 | 487,900 |
| January 09, 2026 | 9.04 | 9.04 | 9.04 | 9.13 | 9.02 | 694,300 |
| January 08, 2026 | 8.85 | 8.98 | 8.98 | 9.07 | 8.81 | 790,550 |
| January 07, 2026 | 8.91 | 8.85 | 8.85 | 8.98 | 8.83 | 853,521 |
| January 06, 2026 | 8.85 | 8.89 | 8.89 | 8.91 | 8.78 | 1.02M |
| January 05, 2026 | 8.89 | 8.87 | 8.87 | 8.89 | 8.75 | 952,100 |
| January 02, 2026 | 8.67 | 8.82 | 8.82 | 8.93 | 8.63 | 868,900 |
| December 31, 2025 | 8.68 | 8.61 | 8.61 | 8.72 | 8.59 | 1.21M |
| December 30, 2025 | 8.67 | 8.64 | 8.64 | 8.73 | 8.63 | 492,023 |
| December 29, 2025 | 8.83 | 8.69 | 8.69 | 8.83 | 8.6 | 1.19M |
| December 26, 2025 | 8.93 | 8.79 | 8.79 | 8.93 | 8.75 | 694,033 |
| December 24, 2025 | 9.11 | 9.11 | 9.11 | 9.14 | 9.05 | 451,700 |
| December 23, 2025 | 9.2 | 9.06 | 9.06 | 9.23 | 9.06 | 598,036 |
| December 22, 2025 | 9.15 | 9.21 | 9.21 | 9.24 | 9.14 | 1.29M |
| December 19, 2025 | 9.17 | 9.16 | 9.16 | 9.24 | 9.11 | 1.06M |
| December 18, 2025 | 9.12 | 9.21 | 9.21 | 9.26 | 9.12 | 1.19M |
| December 17, 2025 | 9.07 | 9.1 | 9.1 | 9.18 | 9 | 2.85M |
| December 16, 2025 | 9.19 | 9.04 | 9.04 | 9.2 | 9.03 | 407,539 |
| December 15, 2025 | 9.17 | 9.17 | 9.17 | 9.19 | 9.12 | 466,000 |
| December 12, 2025 | 9.14 | 9.16 | 9.16 | 9.22 | 9.13 | 762,042 |
| December 11, 2025 | 9.15 | 9.13 | 9.13 | 9.16 | 9.01 | 595,600 |
| December 10, 2025 | 9.04 | 9.1 | 9.1 | 9.16 | 9.03 | 580,324 |
| December 09, 2025 | 9.03 | 9.03 | 9.03 | 9.09 | 9.02 | 413,300 |
| December 08, 2025 | 8.99 | 8.98 | 8.98 | 9.01 | 8.87 | 358,210 |
| December 05, 2025 | 8.93 | 8.98 | 8.98 | 9.07 | 8.91 | 745,741 |
| 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 |