9.11
+0.275(+3.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 8.61 | 8.83 | 8.83 | 8.97 | 8.56 | 607,600 |
| January 12, 2026 | 8.43 | 8.55 | 8.55 | 8.64 | 8.43 | 379,300 |
| January 09, 2026 | 8.61 | 8.56 | 8.56 | 8.68 | 8.4 | 462,200 |
| January 08, 2026 | 8 | 8.58 | 8.58 | 8.66 | 8 | 733,838 |
| January 07, 2026 | 8.43 | 8.06 | 8.06 | 8.45 | 8.04 | 556,200 |
| January 06, 2026 | 8 | 8.42 | 8.42 | 8.43 | 8 | 857,647 |
| January 05, 2026 | 7.97 | 8.07 | 8.07 | 8.22 | 7.97 | 456,724 |
| January 02, 2026 | 7.85 | 7.96 | 7.96 | 8.06 | 7.8 | 568,000 |
| December 31, 2025 | 7.78 | 7.83 | 7.83 | 7.88 | 7.75 | 479,100 |
| December 30, 2025 | 7.73 | 7.86 | 7.86 | 7.89 | 7.69 | 484,425 |
| December 29, 2025 | 7.87 | 7.72 | 7.72 | 7.94 | 7.71 | 500,100 |
| December 26, 2025 | 8.07 | 7.89 | 7.89 | 8.09 | 7.87 | 443,536 |
| December 24, 2025 | 7.99 | 8.1 | 8.1 | 8.24 | 7.92 | 572,400 |
| December 23, 2025 | 7.53 | 7.76 | 7.76 | 7.79 | 7.5 | 737,300 |
| December 22, 2025 | 7.89 | 7.62 | 7.62 | 7.9 | 7.5 | 1.02M |
| December 19, 2025 | 8.13 | 7.85 | 7.85 | 8.17 | 7.74 | 3.29M |
| December 18, 2025 | 8.27 | 8.17 | 8.17 | 8.4 | 8.12 | 946,813 |
| December 17, 2025 | 8.26 | 8.17 | 8.17 | 8.49 | 8.13 | 666,340 |
| December 16, 2025 | 8.18 | 8.25 | 8.25 | 8.37 | 8.18 | 699,600 |
| December 15, 2025 | 8.44 | 8.2 | 8.2 | 8.53 | 8.17 | 673,840 |
| December 12, 2025 | 8.7 | 8.38 | 8.38 | 8.75 | 8.36 | 629,318 |
| December 11, 2025 | 8.43 | 8.65 | 8.65 | 8.68 | 8.43 | 419,200 |
| December 10, 2025 | 8.15 | 8.4 | 8.4 | 8.52 | 8.15 | 578,828 |
| December 09, 2025 | 8.27 | 8.17 | 8.17 | 8.43 | 8.13 | 677,800 |
| December 08, 2025 | 8.34 | 8.43 | 8.43 | 8.9 | 8.27 | 1.01M |
| December 05, 2025 | 8.32 | 8.21 | 8.21 | 8.49 | 8.18 | 432,500 |
| December 04, 2025 | 8.3 | 8.31 | 8.31 | 8.33 | 8.17 | 545,819 |
| December 03, 2025 | 8.14 | 8.28 | 8.28 | 8.28 | 8.1 | 504,210 |
| December 02, 2025 | 7.95 | 8.06 | 8.06 | 8.15 | 7.82 | 504,605 |
| December 01, 2025 | 7.95 | 7.91 | 7.91 | 8.18 | 7.89 | 485,818 |
| November 28, 2025 | 8.17 | 8.09 | 8.09 | 8.18 | 8.06 | 211,617 |
| November 26, 2025 | 8.28 | 8.17 | 8.17 | 8.42 | 8.17 | 677,921 |
| November 25, 2025 | 7.85 | 8.36 | 8.36 | 8.39 | 7.85 | 851,202 |
| November 24, 2025 | 7.62 | 7.78 | 7.78 | 7.82 | 7.52 | 1.56M |
| November 21, 2025 | 7.34 | 7.66 | 7.66 | 7.72 | 7.22 | 372,600 |
| November 20, 2025 | 7.31 | 7.23 | 7.23 | 7.53 | 7.13 | 608,484 |
| November 19, 2025 | 7.43 | 7.19 | 7.19 | 7.5 | 7.1 | 541,900 |
| November 18, 2025 | 7.36 | 7.36 | 7.36 | 7.42 | 7.26 | 458,230 |
| November 17, 2025 | 7.49 | 7.45 | 7.45 | 7.51 | 7.32 | 536,739 |
| November 14, 2025 | 7.68 | 7.57 | 7.57 | 7.77 | 7.42 | 453,400 |
| November 13, 2025 | 7.75 | 7.77 | 7.77 | 7.87 | 7.59 | 582,100 |
| November 12, 2025 | 7.82 | 7.81 | 7.81 | 7.89 | 7.68 | 503,227 |
| November 11, 2025 | 7.92 | 7.8 | 7.8 | 7.96 | 7.8 | 447,923 |
| November 10, 2025 | 8.08 | 7.92 | 7.92 | 8.14 | 7.73 | 660,935 |
| November 07, 2025 | 7.55 | 7.82 | 7.82 | 7.83 | 7.42 | 622,045 |
| November 06, 2025 | 8.47 | 7.71 | 7.71 | 8.53 | 7.4 | 1.99M |
| November 05, 2025 | 7.86 | 7.95 | 7.95 | 8.11 | 7.82 | 618,800 |
| November 04, 2025 | 7.63 | 7.83 | 7.83 | 7.93 | 7.51 | 739,682 |
| November 03, 2025 | 7.48 | 7.76 | 7.76 | 7.79 | 7.28 | 534,700 |
| October 31, 2025 | 7.6 | 7.55 | 7.55 | 7.7 | 7.41 | 398,300 |
| October 30, 2025 | 7.87 | 7.63 | 7.63 | 8 | 7.6 | 378,600 |
| October 29, 2025 | 7.75 | 7.96 | 7.96 | 8.17 | 7.74 | 493,100 |
| October 28, 2025 | 7.83 | 7.78 | 7.78 | 7.95 | 7.75 | 321,894 |
| October 27, 2025 | 8.02 | 7.83 | 7.83 | 8.15 | 7.78 | 364,119 |
| October 24, 2025 | 7.8 | 7.97 | 7.97 | 7.97 | 7.72 | 377,710 |
| October 23, 2025 | 7.54 | 7.66 | 7.66 | 7.72 | 7.44 | 358,832 |
| October 22, 2025 | 7.54 | 7.5 | 7.5 | 7.67 | 7.39 | 390,522 |
| October 21, 2025 | 7.4 | 7.54 | 7.54 | 7.55 | 7.37 | 353,400 |
| October 20, 2025 | 7.46 | 7.44 | 7.44 | 7.59 | 7.42 | 308,229 |
| October 17, 2025 | 7.34 | 7.37 | 7.37 | 7.44 | 7.26 | 514,900 |