9.07
+0.04(+0.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.02 | 9.07 | 9.06 | 9.28 | 9.02 | 1.11M |
| December 03, 2025 | 9.01 | 9.03 | 9.03 | 9.03 | 8.85 | 1.17M |
| December 02, 2025 | 9.06 | 8.9 | 8.9 | 9.06 | 8.69 | 1.2M |
| December 01, 2025 | 9.27 | 9 | 9 | 9.38 | 8.97 | 1.33M |
| November 28, 2025 | 8.82 | 9.27 | 9.27 | 9.35 | 8.8 | 1.42M |
| November 26, 2025 | 8.62 | 8.66 | 8.66 | 8.71 | 8.55 | 988,400 |
| November 25, 2025 | 8.77 | 8.62 | 8.62 | 8.77 | 8.4 | 1.37M |
| November 24, 2025 | 8.92 | 8.87 | 8.87 | 8.97 | 8.76 | 964,635 |
| November 21, 2025 | 8.92 | 8.93 | 8.93 | 9.02 | 8.66 | 2.01M |
| November 20, 2025 | 9.32 | 9 | 9 | 9.51 | 9 | 1.42M |
| November 19, 2025 | 8.89 | 9.21 | 9.21 | 9.26 | 8.78 | 1.7M |
| November 18, 2025 | 8.7 | 9.17 | 9.17 | 9.21 | 8.66 | 1.61M |
| November 17, 2025 | 8.88 | 8.78 | 8.78 | 9.02 | 8.72 | 914,700 |
| November 14, 2025 | 8.69 | 8.97 | 8.97 | 9 | 8.64 | 1.37M |
| November 13, 2025 | 8.81 | 8.71 | 8.71 | 8.91 | 8.63 | 1.46M |
| November 12, 2025 | 8.93 | 8.83 | 8.83 | 9.09 | 8.76 | 1.3M |
| November 11, 2025 | 8.7 | 9.08 | 9.08 | 9.19 | 8.67 | 2.43M |
| November 10, 2025 | 8.39 | 8.68 | 8.68 | 8.69 | 8.31 | 1.5M |
| November 07, 2025 | 7.88 | 8.35 | 8.35 | 8.37 | 7.84 | 2.04M |
| November 06, 2025 | 7.66 | 7.96 | 7.96 | 8.04 | 7.61 | 2.7M |
| November 05, 2025 | 7.34 | 7.34 | 7.34 | 7.45 | 7.3 | 966,800 |
| November 04, 2025 | 7.36 | 7.36 | 7.36 | 7.4 | 7.22 | 953,500 |
| November 03, 2025 | 7.37 | 7.51 | 7.51 | 7.51 | 7.29 | 1.48M |
| October 31, 2025 | 7.42 | 7.47 | 7.47 | 7.57 | 7.35 | 910,400 |
| October 30, 2025 | 7.34 | 7.41 | 7.41 | 7.56 | 7.21 | 1.55M |
| October 29, 2025 | 7.32 | 7.42 | 7.42 | 7.53 | 7.29 | 1.16M |
| October 28, 2025 | 7.39 | 7.3 | 7.3 | 7.44 | 7.28 | 856,100 |
| October 27, 2025 | 7.67 | 7.46 | 7.46 | 7.67 | 7.45 | 689,300 |
| October 24, 2025 | 7.65 | 7.58 | 7.58 | 7.69 | 7.55 | 604,902 |
| October 23, 2025 | 7.69 | 7.62 | 7.62 | 7.72 | 7.58 | 1.12M |
| October 22, 2025 | 7.34 | 7.36 | 7.36 | 7.42 | 7.2 | 722,113 |
| October 21, 2025 | 7.38 | 7.23 | 7.23 | 7.39 | 7.17 | 782,328 |
| October 20, 2025 | 7.25 | 7.36 | 7.36 | 7.36 | 7.24 | 1.15M |
| October 17, 2025 | 7.18 | 7.21 | 7.21 | 7.24 | 7.1 | 882,036 |
| October 16, 2025 | 7.62 | 7.27 | 7.27 | 7.62 | 7.24 | 995,095 |
| October 15, 2025 | 7.54 | 7.54 | 7.54 | 7.63 | 7.46 | 840,344 |
| October 14, 2025 | 7.57 | 7.44 | 7.44 | 7.59 | 7.44 | 1.17M |
| October 13, 2025 | 7.77 | 7.74 | 7.74 | 7.79 | 7.62 | 898,400 |
| October 10, 2025 | 8 | 7.55 | 7.55 | 8.01 | 7.54 | 2.45M |
| October 09, 2025 | 8.44 | 8.11 | 8.11 | 8.64 | 8.11 | 1.05M |
| October 08, 2025 | 8.54 | 8.37 | 8.37 | 8.54 | 8.29 | 1.21M |
| October 07, 2025 | 8.43 | 8.51 | 8.51 | 8.52 | 8.33 | 821,300 |
| October 06, 2025 | 8.49 | 8.48 | 8.48 | 8.66 | 8.38 | 1.16M |
| October 03, 2025 | 7.95 | 8.37 | 8.37 | 8.39 | 7.95 | 1.14M |
| October 02, 2025 | 8 | 7.91 | 7.91 | 8.12 | 7.87 | 1.19M |
| October 01, 2025 | 7.83 | 8.03 | 8.03 | 8.05 | 7.79 | 797,662 |
| September 30, 2025 | 7.95 | 7.82 | 7.82 | 8.03 | 7.78 | 1.64M |
| September 29, 2025 | 8.4 | 8.05 | 8.05 | 8.41 | 8.04 | 1.46M |
| September 26, 2025 | 8.33 | 8.56 | 8.56 | 8.68 | 8.24 | 2.27M |
| September 25, 2025 | 8.25 | 8.26 | 8.26 | 8.27 | 8.12 | 1.77M |
| September 24, 2025 | 8.21 | 8.26 | 8.26 | 8.61 | 8.19 | 1.51M |
| September 23, 2025 | 7.77 | 8.06 | 8.06 | 8.26 | 7.76 | 2.32M |
| September 22, 2025 | 7.52 | 7.71 | 7.71 | 7.76 | 7.45 | 920,150 |
| September 19, 2025 | 7.79 | 7.52 | 7.52 | 7.8 | 7.52 | 1.05M |
| September 18, 2025 | 7.85 | 7.81 | 7.81 | 7.86 | 7.68 | 673,847 |
| September 17, 2025 | 7.75 | 7.77 | 7.77 | 7.92 | 7.7 | 737,600 |
| September 16, 2025 | 7.58 | 7.8 | 7.8 | 7.95 | 7.58 | 1.19M |
| September 15, 2025 | 7.38 | 7.54 | 7.54 | 7.57 | 7.31 | 1.09M |
| September 12, 2025 | 7.44 | 7.39 | 7.39 | 7.51 | 7.38 | 1.01M |
| September 11, 2025 | 7.5 | 7.42 | 7.42 | 7.59 | 7.38 | 949,450 |