9.51
+0.036(+0.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 9.55 | 9.51 | 9.51 | 9.55 | 9.46 | 376,886 |
| January 13, 2026 | 9.49 | 9.48 | 9.48 | 9.54 | 9.46 | 288,755 |
| January 12, 2026 | 9.45 | 9.52 | 9.52 | 9.52 | 9.45 | 353,752 |
| January 09, 2026 | 9.4 | 9.47 | 9.47 | 9.49 | 9.37 | 1.44M |
| January 08, 2026 | 9.33 | 9.35 | 9.35 | 9.39 | 9.3 | 732,356 |
| January 07, 2026 | 9.4 | 9.35 | 9.35 | 9.4 | 9.31 | 433,430 |
| January 06, 2026 | 9.28 | 9.3 | 9.3 | 9.31 | 9.24 | 159,178 |
| January 05, 2026 | 9.13 | 9.24 | 9.24 | 9.25 | 9.12 | 352,092 |
| January 02, 2026 | 9.15 | 9.1 | 9.1 | 9.17 | 9.05 | 137,394 |
| December 31, 2025 | 9.15 | 9.08 | 9.08 | 9.17 | 9.05 | 30,462 |
| December 30, 2025 | 9.5 | 9.12 | 9.12 | 9.5 | 9.11 | 107,665 |
| December 29, 2025 | 9.21 | 9.12 | 9.12 | 9.21 | 9.11 | 186,080 |
| December 24, 2025 | 9.16 | 9.16 | 9.16 | 9.18 | 9.15 | 20,012 |
| December 23, 2025 | 9.16 | 9.09 | 9.09 | 9.2 | 9.09 | 148,657 |
| December 22, 2025 | 9.08 | 9.15 | 9.15 | 9.18 | 9.08 | 262,305 |
| December 19, 2025 | 9.06 | 9.09 | 9.09 | 9.09 | 9 | 405,473 |
| December 18, 2025 | 8.98 | 9.07 | 9.07 | 9.09 | 8.98 | 517,251 |
| December 17, 2025 | 9.03 | 8.99 | 8.99 | 9.08 | 8.99 | 605,121 |
| December 16, 2025 | 9.01 | 9.02 | 9.02 | 9.1 | 9.01 | 234,032 |
| December 15, 2025 | 9.13 | 9.07 | 9.07 | 9.16 | 9.06 | 5.99M |
| December 12, 2025 | 9.21 | 9.08 | 9.08 | 9.21 | 9.08 | 702,720 |
| December 11, 2025 | 9.06 | 9.15 | 9.15 | 9.16 | 9.05 | 318,276 |
| December 10, 2025 | 9 | 9.02 | 9.02 | 9.03 | 8.92 | 97,887 |
| December 09, 2025 | 9.02 | 9.02 | 9.02 | 9.03 | 8.95 | 428,093 |
| December 08, 2025 | 9.03 | 9 | 9 | 9.05 | 8.97 | 88,448 |
| December 05, 2025 | 9.05 | 9 | 9 | 9.05 | 9 | 375,445 |
| December 04, 2025 | 8.98 | 8.99 | 8.99 | 9.01 | 8.95 | 199,735 |
| December 03, 2025 | 8.9 | 8.93 | 8.93 | 8.93 | 8.87 | 171,299 |
| December 02, 2025 | 8.9 | 8.87 | 8.87 | 8.96 | 8.86 | 282,705 |
| December 01, 2025 | 8.9 | 8.92 | 8.92 | 8.94 | 8.88 | 304,016 |
| November 28, 2025 | 9.1 | 8.96 | 8.96 | 9.1 | 8.89 | 159,895 |
| November 27, 2025 | 8.9 | 8.9 | 8.9 | 8.91 | 8.88 | 131,523 |
| November 26, 2025 | 8.86 | 8.9 | 8.9 | 8.91 | 8.81 | 255,855 |
| November 25, 2025 | 8.65 | 8.78 | 8.78 | 8.78 | 8.64 | 774,914 |
| November 24, 2025 | 8.59 | 8.64 | 8.64 | 8.65 | 8.55 | 218,981 |
| November 21, 2025 | 8.4 | 8.49 | 8.49 | 8.49 | 8.36 | 466,864 |
| November 20, 2025 | 8.59 | 8.54 | 8.54 | 8.66 | 8.54 | 194,668 |
| November 19, 2025 | 8.52 | 8.51 | 8.51 | 8.59 | 8.51 | 93,425 |
| November 18, 2025 | 8.47 | 8.5 | 8.5 | 8.51 | 8.45 | 1.09M |
| November 17, 2025 | 8.71 | 8.63 | 8.63 | 8.73 | 8.6 | 532,436 |
| November 14, 2025 | 8.68 | 8.7 | 8.7 | 8.71 | 8.58 | 394,038 |
| November 13, 2025 | 8.86 | 8.76 | 8.76 | 8.87 | 8.74 | 392,889 |
| November 12, 2025 | 8.84 | 8.85 | 8.85 | 8.88 | 8.77 | 973,172 |
| November 11, 2025 | 8.8 | 8.81 | 8.81 | 8.82 | 8.78 | 1.27M |
| November 10, 2025 | 8.78 | 8.77 | 8.77 | 8.82 | 8.75 | 295,044 |
| November 07, 2025 | 8.68 | 8.6 | 8.6 | 8.69 | 8.57 | 286,066 |
| November 06, 2025 | 8.73 | 8.65 | 8.65 | 8.77 | 8.65 | 147,307 |
| November 05, 2025 | 8.67 | 8.71 | 8.71 | 8.72 | 8.65 | 460,669 |
| November 04, 2025 | 8.73 | 8.72 | 8.72 | 8.74 | 8.66 | 239,078 |
| November 03, 2025 | 8.82 | 8.77 | 8.77 | 8.83 | 8.71 | 411,275 |
| October 31, 2025 | 8.79 | 8.79 | 8.79 | 8.81 | 8.76 | 157,246 |
| October 30, 2025 | 8.88 | 8.84 | 8.84 | 8.89 | 8.79 | 751,422 |
| October 29, 2025 | 8.96 | 8.93 | 8.93 | 8.96 | 8.88 | 418,473 |
| October 28, 2025 | 8.96 | 8.94 | 8.94 | 8.96 | 8.91 | 437,991 |
| October 27, 2025 | 9 | 8.97 | 8.97 | 9.06 | 8.97 | 101,946 |
| October 24, 2025 | 8.92 | 8.96 | 8.96 | 8.99 | 8.88 | 99,428 |
| October 23, 2025 | 8.81 | 8.87 | 8.87 | 8.87 | 8.79 | 199,473 |
| October 22, 2025 | 8.87 | 8.79 | 8.79 | 8.87 | 8.78 | 202,980 |
| October 21, 2025 | 8.86 | 8.87 | 8.87 | 8.88 | 8.8 | 360,764 |
| October 20, 2025 | 8.8 | 8.86 | 8.86 | 8.88 | 8.8 | 132,119 |