9.55
-0.01(-0.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 9.55 | 9.56 | 9.56 | 9.6 | 9.52 | 348,300 |
| December 22, 2025 | 9.55 | 9.6 | 9.6 | 9.62 | 9.55 | 234,701 |
| December 19, 2025 | 9.61 | 9.58 | 9.58 | 9.61 | 9.57 | 167,525 |
| December 18, 2025 | 9.59 | 9.6 | 9.6 | 9.62 | 9.59 | 257,700 |
| December 17, 2025 | 9.56 | 9.6 | 9.6 | 9.61 | 9.56 | 301,803 |
| December 16, 2025 | 9.53 | 9.56 | 9.56 | 9.58 | 9.51 | 173,903 |
| December 15, 2025 | 9.64 | 9.64 | 9.64 | 9.65 | 9.57 | 237,300 |
| December 12, 2025 | 9.62 | 9.62 | 9.62 | 9.64 | 9.6 | 204,178 |
| December 11, 2025 | 9.62 | 9.63 | 9.63 | 9.67 | 9.62 | 416,400 |
| December 10, 2025 | 9.62 | 9.63 | 9.63 | 9.65 | 9.61 | 266,431 |
| December 09, 2025 | 9.59 | 9.63 | 9.63 | 9.69 | 9.59 | 292,700 |
| December 08, 2025 | 9.61 | 9.59 | 9.59 | 9.61 | 9.55 | 286,900 |
| December 05, 2025 | 9.58 | 9.61 | 9.61 | 9.66 | 9.58 | 251,944 |
| December 04, 2025 | 9.57 | 9.61 | 9.61 | 9.61 | 9.55 | 257,680 |
| December 03, 2025 | 9.53 | 9.55 | 9.55 | 9.57 | 9.52 | 369,748 |
| December 02, 2025 | 9.58 | 9.51 | 9.51 | 9.58 | 9.48 | 368,640 |
| December 01, 2025 | 9.5 | 9.55 | 9.55 | 9.56 | 9.47 | 532,725 |
| November 28, 2025 | 9.6 | 9.55 | 9.55 | 9.6 | 9.53 | 239,343 |
| November 26, 2025 | 9.56 | 9.6 | 9.6 | 9.6 | 9.53 | 283,600 |
| November 25, 2025 | 9.58 | 9.56 | 9.56 | 9.58 | 9.54 | 310,546 |
| November 24, 2025 | 9.51 | 9.55 | 9.55 | 9.55 | 9.46 | 414,800 |
| November 21, 2025 | 9.52 | 9.49 | 9.49 | 9.56 | 9.46 | 353,400 |
| November 20, 2025 | 9.63 | 9.55 | 9.55 | 9.63 | 9.55 | 194,920 |
| November 19, 2025 | 9.62 | 9.6 | 9.6 | 9.63 | 9.58 | 171,512 |
| November 18, 2025 | 9.63 | 9.62 | 9.62 | 9.65 | 9.62 | 144,285 |
| November 17, 2025 | 9.67 | 9.68 | 9.68 | 9.68 | 9.61 | 154,500 |
| November 14, 2025 | 9.73 | 9.7 | 9.64 | 9.73 | 9.69 | 170,432 |
| November 13, 2025 | 9.77 | 9.73 | 9.67 | 9.77 | 9.7 | 173,543 |
| November 12, 2025 | 9.77 | 9.75 | 9.69 | 9.77 | 9.7 | 125,300 |
| November 11, 2025 | 9.74 | 9.75 | 9.69 | 9.75 | 9.69 | 235,300 |
| November 10, 2025 | 9.62 | 9.7 | 9.64 | 9.7 | 9.62 | 295,145 |
| November 07, 2025 | 9.68 | 9.66 | 9.66 | 9.68 | 9.61 | 358,044 |
| November 06, 2025 | 9.73 | 9.67 | 9.67 | 9.73 | 9.63 | 317,700 |
| November 05, 2025 | 9.67 | 9.65 | 9.65 | 9.78 | 9.63 | 458,500 |
| November 04, 2025 | 9.7 | 9.72 | 9.72 | 9.72 | 9.68 | 297,317 |
| November 03, 2025 | 9.7 | 9.69 | 9.69 | 9.71 | 9.64 | 226,300 |
| October 31, 2025 | 9.74 | 9.7 | 9.7 | 9.74 | 9.68 | 269,135 |
| October 30, 2025 | 9.65 | 9.76 | 9.76 | 9.76 | 9.6 | 244,022 |
| October 29, 2025 | 9.69 | 9.65 | 9.65 | 9.71 | 9.63 | 238,400 |
| October 28, 2025 | 9.74 | 9.69 | 9.69 | 9.75 | 9.69 | 210,300 |
| October 27, 2025 | 9.74 | 9.74 | 9.74 | 9.76 | 9.74 | 124,000 |
| October 24, 2025 | 9.71 | 9.74 | 9.74 | 9.77 | 9.71 | 183,291 |
| October 23, 2025 | 9.73 | 9.71 | 9.71 | 9.74 | 9.67 | 148,661 |
| October 22, 2025 | 9.75 | 9.73 | 9.73 | 9.75 | 9.67 | 212,148 |
| October 21, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.71 | 166,617 |
| October 20, 2025 | 9.67 | 9.71 | 9.71 | 9.71 | 9.64 | 202,321 |
| October 17, 2025 | 9.62 | 9.61 | 9.61 | 9.7 | 9.57 | 231,200 |
| October 16, 2025 | 9.72 | 9.67 | 9.67 | 9.74 | 9.6 | 263,808 |
| October 15, 2025 | 9.79 | 9.75 | 9.69 | 9.82 | 9.75 | 148,800 |
| October 14, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.74 | 164,100 |
| October 13, 2025 | 9.72 | 9.76 | 9.76 | 9.76 | 9.71 | 164,818 |
| October 10, 2025 | 9.64 | 9.7 | 9.7 | 9.71 | 9.64 | 165,740 |
| October 09, 2025 | 9.68 | 9.65 | 9.65 | 9.68 | 9.59 | 274,214 |
| October 08, 2025 | 9.6 | 9.7 | 9.7 | 9.7 | 9.56 | 269,038 |
| October 07, 2025 | 9.59 | 9.54 | 9.54 | 9.59 | 9.52 | 332,000 |
| October 06, 2025 | 9.63 | 9.56 | 9.56 | 9.63 | 9.55 | 406,400 |
| October 03, 2025 | 9.65 | 9.57 | 9.57 | 9.66 | 9.57 | 279,513 |
| October 02, 2025 | 9.7 | 9.68 | 9.68 | 9.7 | 9.64 | 284,342 |
| October 01, 2025 | 9.67 | 9.68 | 9.68 | 9.7 | 9.67 | 232,900 |
| September 30, 2025 | 9.65 | 9.67 | 9.67 | 9.69 | 9.61 | 377,900 |