9.24
+0.18(+1.99%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.18 | 9.24 | 9.25 | 9.47 | 9.11 | 529,109 |
| December 03, 2025 | 8.78 | 9.06 | 9.06 | 9.26 | 8.7 | 605,674 |
| December 02, 2025 | 8.82 | 8.77 | 8.77 | 8.83 | 8.59 | 453,200 |
| December 01, 2025 | 8.41 | 8.81 | 8.81 | 9.02 | 8.4 | 1.09M |
| November 28, 2025 | 8.5 | 8.44 | 8.44 | 8.59 | 8.4 | 298,500 |
| November 26, 2025 | 8.46 | 8.63 | 8.63 | 8.7 | 8.46 | 341,609 |
| November 25, 2025 | 8.42 | 8.55 | 8.55 | 8.62 | 8.42 | 500,100 |
| November 24, 2025 | 8.23 | 8.42 | 8.42 | 8.48 | 8.05 | 681,509 |
| November 21, 2025 | 7.78 | 8.31 | 8.31 | 8.39 | 7.67 | 688,320 |
| November 20, 2025 | 7.61 | 7.58 | 7.58 | 7.69 | 7.5 | 437,300 |
| November 19, 2025 | 7.72 | 7.51 | 7.51 | 7.83 | 7.5 | 479,600 |
| November 18, 2025 | 7.5 | 7.76 | 7.76 | 7.76 | 7.5 | 561,510 |
| November 17, 2025 | 7.6 | 7.54 | 7.54 | 7.8 | 7.5 | 586,200 |
| November 14, 2025 | 7.55 | 7.58 | 7.58 | 7.67 | 7.5 | 658,700 |
| November 13, 2025 | 7.63 | 7.62 | 7.62 | 7.76 | 7.52 | 468,428 |
| November 12, 2025 | 7.84 | 7.68 | 7.68 | 7.95 | 7.65 | 304,377 |
| November 11, 2025 | 7.82 | 7.81 | 7.81 | 7.87 | 7.64 | 382,103 |
| November 10, 2025 | 7.8 | 7.84 | 7.84 | 8.04 | 7.7 | 496,400 |
| November 07, 2025 | 7.65 | 7.74 | 7.74 | 7.81 | 7.61 | 419,200 |
| November 06, 2025 | 7.84 | 7.76 | 7.76 | 8.07 | 7.71 | 423,124 |
| November 05, 2025 | 7.71 | 7.86 | 7.86 | 8.12 | 7.64 | 481,335 |
| November 04, 2025 | 7.82 | 7.69 | 7.69 | 7.88 | 7.67 | 494,227 |
| November 03, 2025 | 7.94 | 7.92 | 7.92 | 8.34 | 7.74 | 614,250 |
| October 31, 2025 | 8.03 | 8.02 | 8.02 | 8.11 | 7.74 | 854,244 |
| October 30, 2025 | 8.24 | 8.09 | 8.09 | 8.52 | 8 | 699,424 |
| October 29, 2025 | 8.5 | 8.31 | 8.31 | 8.59 | 8.27 | 601,626 |
| October 28, 2025 | 8.91 | 8.56 | 8.56 | 8.91 | 8.54 | 295,600 |
| October 27, 2025 | 9.09 | 8.91 | 8.91 | 9.1 | 8.76 | 484,800 |
| October 24, 2025 | 8.98 | 9.03 | 9.03 | 9.07 | 8.88 | 308,733 |
| October 23, 2025 | 9.05 | 8.91 | 8.91 | 9.11 | 8.75 | 288,300 |
| October 22, 2025 | 9.27 | 8.99 | 8.99 | 9.27 | 8.96 | 412,304 |
| October 21, 2025 | 9.07 | 9.21 | 9.21 | 9.39 | 9 | 479,694 |
| October 20, 2025 | 8.97 | 9.03 | 9.03 | 9.27 | 8.97 | 407,900 |
| October 17, 2025 | 8.79 | 8.82 | 8.82 | 9.06 | 8.78 | 588,317 |
| October 16, 2025 | 8.78 | 8.9 | 8.9 | 9.09 | 8.78 | 701,292 |
| October 15, 2025 | 9.03 | 8.74 | 8.74 | 9.1 | 8.71 | 392,326 |
| October 14, 2025 | 8.34 | 8.93 | 8.93 | 9.04 | 8.34 | 467,306 |
| October 13, 2025 | 8.61 | 8.52 | 8.52 | 8.66 | 8.07 | 592,252 |
| October 10, 2025 | 9.07 | 8.66 | 8.66 | 9.15 | 8.65 | 431,248 |
| October 09, 2025 | 9.29 | 9.12 | 9.12 | 9.36 | 9.08 | 338,300 |
| October 08, 2025 | 9.13 | 9.24 | 9.24 | 9.45 | 9.13 | 334,923 |
| October 07, 2025 | 9.37 | 9.18 | 9.18 | 9.47 | 9.16 | 457,344 |
| October 06, 2025 | 9.77 | 9.41 | 9.41 | 9.79 | 9.39 | 430,600 |
| October 03, 2025 | 9.67 | 9.69 | 9.69 | 10 | 9.67 | 314,304 |
| October 02, 2025 | 9.78 | 9.58 | 9.58 | 9.79 | 9.44 | 305,100 |
| October 01, 2025 | 9.76 | 9.8 | 9.72 | 9.93 | 9.64 | 427,549 |
| September 30, 2025 | 9.92 | 9.87 | 9.79 | 10.04 | 9.66 | 596,100 |
| September 29, 2025 | 10.25 | 9.92 | 9.84 | 10.25 | 9.85 | 299,833 |
| September 26, 2025 | 10.27 | 10.23 | 10.23 | 10.3 | 10.13 | 269,000 |
| September 25, 2025 | 10.43 | 10.12 | 10.12 | 10.43 | 10.11 | 338,149 |
| September 24, 2025 | 10.78 | 10.51 | 10.51 | 10.83 | 10.29 | 404,222 |
| September 23, 2025 | 10.98 | 10.71 | 10.71 | 11.07 | 10.63 | 547,228 |
| September 22, 2025 | 10.81 | 10.82 | 10.82 | 10.92 | 10.66 | 338,200 |
| September 19, 2025 | 11.55 | 10.88 | 10.88 | 11.69 | 10.85 | 789,431 |
| September 18, 2025 | 11.12 | 11.5 | 11.5 | 11.55 | 11.03 | 300,630 |
| September 17, 2025 | 11.3 | 10.99 | 10.99 | 11.73 | 10.99 | 298,200 |
| September 16, 2025 | 11.39 | 11.39 | 11.39 | 11.5 | 11.24 | 197,600 |
| September 15, 2025 | 11.2 | 11.37 | 11.37 | 11.41 | 11.08 | 275,423 |
| September 12, 2025 | 11.59 | 11.17 | 11.17 | 11.59 | 11.13 | 346,142 |
| September 11, 2025 | 11.29 | 11.53 | 11.53 | 11.63 | 11.26 | 233,900 |