9.28
+0.07(+0.76%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 9.4 | 9.21 | 9.21 | 9.49 | 9.14 | 582,511 |
| December 22, 2025 | 9.63 | 9.39 | 9.39 | 9.64 | 8.88 | 1.39M |
| December 19, 2025 | 8.99 | 9.49 | 9.49 | 9.99 | 8.99 | 2.74M |
| December 18, 2025 | 8 | 8.32 | 8.32 | 8.39 | 7.92 | 925,200 |
| December 17, 2025 | 7.8 | 7.95 | 7.95 | 7.96 | 7.8 | 459,573 |
| December 16, 2025 | 7.74 | 7.82 | 7.82 | 7.82 | 7.7 | 292,592 |
| December 15, 2025 | 7.96 | 7.78 | 7.78 | 7.96 | 7.67 | 247,808 |
| December 12, 2025 | 7.79 | 7.81 | 7.81 | 7.85 | 7.73 | 313,966 |
| December 11, 2025 | 7.44 | 7.74 | 7.74 | 7.88 | 7.44 | 334,134 |
| December 10, 2025 | 7.53 | 7.47 | 7.47 | 7.59 | 7.41 | 185,138 |
| December 09, 2025 | 7.37 | 7.55 | 7.55 | 7.67 | 7.32 | 338,701 |
| December 08, 2025 | 7.5 | 7.44 | 7.44 | 7.51 | 7.34 | 282,200 |
| December 05, 2025 | 7.82 | 7.47 | 7.47 | 7.86 | 7.39 | 262,867 |
| December 04, 2025 | 7.92 | 7.84 | 7.84 | 8 | 7.75 | 392,285 |
| December 03, 2025 | 7.69 | 7.93 | 7.93 | 7.99 | 7.69 | 438,328 |
| December 02, 2025 | 7.39 | 7.64 | 7.64 | 7.69 | 7.38 | 508,621 |
| December 01, 2025 | 7.17 | 7.35 | 7.35 | 7.39 | 7.13 | 676,500 |
| November 28, 2025 | 7.21 | 7.3 | 7.3 | 7.33 | 7.19 | 97,390 |
| November 26, 2025 | 6.98 | 7.24 | 7.24 | 7.28 | 6.96 | 463,808 |
| November 25, 2025 | 6.39 | 7 | 7 | 7.03 | 6.39 | 741,000 |
| November 24, 2025 | 6.37 | 6.38 | 6.38 | 6.47 | 6.27 | 779,700 |
| November 21, 2025 | 6.31 | 6.3 | 6.3 | 6.48 | 6.28 | 464,400 |
| November 20, 2025 | 6.39 | 6.31 | 6.31 | 6.56 | 6.27 | 336,185 |
| November 19, 2025 | 6.28 | 6.41 | 6.41 | 6.6 | 6.28 | 419,165 |
| November 18, 2025 | 6.29 | 6.31 | 6.31 | 6.42 | 5.79 | 1.11M |
| November 17, 2025 | 6.46 | 6.31 | 6.31 | 6.53 | 6.29 | 247,300 |
| November 14, 2025 | 6.55 | 6.46 | 6.46 | 6.65 | 6.4 | 362,300 |
| November 13, 2025 | 6.76 | 6.64 | 6.64 | 6.9 | 6.62 | 197,034 |
| November 12, 2025 | 6.85 | 6.8 | 6.8 | 7 | 6.77 | 337,500 |
| November 11, 2025 | 6.52 | 6.85 | 6.85 | 6.85 | 6.5 | 409,600 |
| November 10, 2025 | 6.74 | 6.5 | 6.5 | 6.78 | 6.5 | 274,700 |
| November 07, 2025 | 6.6 | 6.63 | 6.63 | 6.73 | 6.28 | 337,000 |
| November 06, 2025 | 6.78 | 6.73 | 6.73 | 6.82 | 6.68 | 306,401 |
| November 05, 2025 | 6.34 | 6.8 | 6.8 | 6.84 | 6.34 | 632,161 |
| November 04, 2025 | 6.5 | 6.38 | 6.38 | 6.5 | 6.31 | 339,804 |
| November 03, 2025 | 6.58 | 6.59 | 6.59 | 6.68 | 6.49 | 445,200 |
| October 31, 2025 | 6.45 | 6.63 | 6.63 | 6.65 | 6.35 | 429,120 |
| October 30, 2025 | 6.44 | 6.42 | 6.42 | 6.55 | 6.34 | 469,933 |
| October 29, 2025 | 6.84 | 6.4 | 6.4 | 6.86 | 6.29 | 1.54M |
| October 28, 2025 | 7.18 | 6.9 | 6.9 | 7.47 | 6.77 | 2.31M |
| October 27, 2025 | 6.93 | 7.05 | 7.05 | 7.1 | 6.81 | 877,600 |
| October 24, 2025 | 7.14 | 6.85 | 6.85 | 7.34 | 6.8 | 946,707 |
| October 23, 2025 | 6.99 | 7.22 | 7.22 | 7.23 | 6.92 | 768,648 |
| October 22, 2025 | 6.75 | 7.01 | 7.01 | 7.03 | 6.74 | 836,603 |
| October 21, 2025 | 6.83 | 6.77 | 6.77 | 6.92 | 6.74 | 363,500 |
| October 20, 2025 | 7.02 | 6.8 | 6.8 | 7.03 | 6.8 | 234,700 |
| October 17, 2025 | 7.07 | 7 | 7 | 7.15 | 6.86 | 292,496 |
| October 16, 2025 | 7.06 | 7.11 | 7.11 | 7.17 | 7 | 617,000 |
| October 15, 2025 | 7.06 | 7.03 | 7.03 | 7.08 | 6.99 | 309,500 |
| October 14, 2025 | 6.72 | 6.97 | 6.97 | 7.02 | 6.72 | 476,600 |
| October 13, 2025 | 6.61 | 6.83 | 6.83 | 6.89 | 6.51 | 276,000 |
| October 10, 2025 | 6.79 | 6.6 | 6.6 | 6.93 | 6.6 | 391,520 |
| October 09, 2025 | 6.93 | 6.75 | 6.75 | 6.93 | 6.75 | 307,710 |
| October 08, 2025 | 6.71 | 6.85 | 6.85 | 7 | 6.71 | 339,400 |
| October 07, 2025 | 6.95 | 6.71 | 6.71 | 6.95 | 6.65 | 482,167 |
| October 06, 2025 | 7.01 | 6.88 | 6.88 | 7.01 | 6.78 | 360,225 |
| October 03, 2025 | 7.03 | 6.93 | 6.93 | 7.03 | 6.87 | 424,880 |
| October 02, 2025 | 6.94 | 6.99 | 6.99 | 7.01 | 6.83 | 574,467 |
| October 01, 2025 | 7.19 | 6.83 | 6.83 | 7.34 | 6.81 | 822,946 |
| September 30, 2025 | 6.83 | 7.18 | 7.18 | 7.19 | 6.83 | 625,170 |