9.50
-0.11(-1.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 9.6 | 9.5 | 9.5 | 9.84 | 9.45 | 844,224 |
| November 06, 2025 | 10.27 | 9.61 | 9.61 | 10.35 | 9.57 | 1.12M |
| November 05, 2025 | 10.65 | 10.34 | 10.34 | 10.67 | 9.9 | 1.75M |
| November 04, 2025 | 9.65 | 10.67 | 10.67 | 10.68 | 9.53 | 4.37M |
| November 03, 2025 | 9.01 | 9.09 | 9.09 | 9.21 | 8.86 | 1.73M |
| October 31, 2025 | 8.89 | 8.99 | 8.99 | 9.16 | 8.82 | 1.06M |
| October 30, 2025 | 9.06 | 8.95 | 8.95 | 9.17 | 8.88 | 900,947 |
| October 29, 2025 | 9.43 | 9.17 | 9.17 | 9.5 | 9.07 | 769,700 |
| October 28, 2025 | 9.42 | 9.47 | 9.47 | 9.56 | 9.27 | 880,861 |
| October 27, 2025 | 9.4 | 9.41 | 9.41 | 9.49 | 9.34 | 628,025 |
| October 24, 2025 | 9.36 | 9.37 | 9.37 | 9.44 | 9.29 | 705,507 |
| October 23, 2025 | 9.44 | 9.23 | 9.23 | 9.51 | 9.2 | 755,230 |
| October 22, 2025 | 9.67 | 9.44 | 9.44 | 9.67 | 9.38 | 620,600 |
| October 21, 2025 | 9.47 | 9.63 | 9.63 | 9.71 | 9.41 | 987,140 |
| October 20, 2025 | 9.19 | 9.47 | 9.47 | 9.59 | 9.15 | 909,964 |
| October 17, 2025 | 9.1 | 9.14 | 9.14 | 9.22 | 8.99 | 670,110 |
| October 16, 2025 | 9.19 | 9.13 | 9.13 | 9.39 | 9.08 | 799,187 |
| October 15, 2025 | 9.09 | 9.2 | 9.2 | 9.24 | 9.06 | 636,700 |
| October 14, 2025 | 8.65 | 9.04 | 9.04 | 9.05 | 8.62 | 611,123 |
| October 13, 2025 | 8.85 | 8.7 | 8.7 | 8.97 | 8.69 | 639,471 |
| October 10, 2025 | 9.03 | 8.7 | 8.7 | 9.12 | 8.69 | 952,357 |
| October 09, 2025 | 8.96 | 8.96 | 8.96 | 9.1 | 8.86 | 410,281 |
| October 08, 2025 | 9.05 | 8.96 | 8.96 | 9.07 | 8.89 | 418,524 |
| October 07, 2025 | 8.95 | 9.02 | 9.02 | 9.06 | 8.92 | 740,132 |
| October 06, 2025 | 9.18 | 8.96 | 8.96 | 9.25 | 8.94 | 787,566 |
| October 03, 2025 | 9.4 | 9.09 | 9.09 | 9.65 | 9.07 | 1.37M |
| October 02, 2025 | 9.11 | 9.44 | 9.44 | 9.46 | 9.07 | 889,278 |
| October 01, 2025 | 8.91 | 9.11 | 9.11 | 9.15 | 8.85 | 942,100 |
| September 30, 2025 | 8.67 | 8.95 | 8.95 | 8.97 | 8.66 | 874,727 |
| September 29, 2025 | 8.93 | 8.68 | 8.68 | 8.98 | 8.62 | 845,400 |
| September 26, 2025 | 8.72 | 8.89 | 8.89 | 9.01 | 8.72 | 722,500 |
| September 25, 2025 | 8.85 | 8.73 | 8.73 | 8.9 | 8.65 | 1.13M |
| September 24, 2025 | 8.99 | 8.95 | 8.95 | 9.05 | 8.86 | 526,700 |
| September 23, 2025 | 8.98 | 8.97 | 8.97 | 9.29 | 8.87 | 907,146 |
| September 22, 2025 | 8.83 | 8.85 | 8.85 | 8.94 | 8.76 | 941,219 |
| September 19, 2025 | 9.22 | 8.89 | 8.89 | 9.26 | 8.87 | 2.66M |
| September 18, 2025 | 8.91 | 9.22 | 9.22 | 9.23 | 8.89 | 1.21M |
| September 17, 2025 | 9.27 | 8.91 | 8.91 | 9.42 | 8.89 | 1.04M |
| September 16, 2025 | 9.08 | 9.22 | 9.22 | 9.3 | 9 | 1.09M |
| September 15, 2025 | 9.32 | 9.11 | 9.11 | 9.37 | 9.1 | 1.13M |
| September 12, 2025 | 9.47 | 9.29 | 9.29 | 9.5 | 9.27 | 796,831 |
| September 11, 2025 | 9.15 | 9.53 | 9.53 | 9.59 | 9.15 | 1.37M |
| September 10, 2025 | 9.17 | 9.16 | 9.16 | 9.3 | 9.07 | 615,049 |
| September 09, 2025 | 9.48 | 9.23 | 9.23 | 9.52 | 9.22 | 860,824 |
| September 08, 2025 | 9.55 | 9.42 | 9.42 | 9.55 | 9.22 | 898,740 |
| September 05, 2025 | 9.2 | 9.51 | 9.51 | 9.54 | 9.14 | 1.37M |
| September 04, 2025 | 9.14 | 9.21 | 9.21 | 9.21 | 8.95 | 805,100 |
| September 03, 2025 | 9.1 | 9.09 | 9.09 | 9.17 | 8.96 | 1.04M |
| September 02, 2025 | 9.34 | 9.15 | 9.15 | 9.49 | 9.13 | 1.07M |
| August 29, 2025 | 9.24 | 9.49 | 9.49 | 9.64 | 9.13 | 1.1M |
| August 28, 2025 | 9.3 | 9.24 | 9.24 | 9.34 | 9.11 | 790,500 |
| August 27, 2025 | 9.15 | 9.21 | 9.21 | 9.31 | 9.1 | 618,333 |
| August 26, 2025 | 9.16 | 9.21 | 9.21 | 9.29 | 9.13 | 808,700 |
| August 25, 2025 | 9.55 | 9.23 | 9.23 | 9.55 | 9.14 | 875,227 |
| August 22, 2025 | 9.36 | 9.61 | 9.61 | 9.95 | 9.32 | 1.38M |
| August 21, 2025 | 9.3 | 9.32 | 9.32 | 9.48 | 9.29 | 555,659 |
| August 20, 2025 | 9.45 | 9.33 | 9.33 | 9.45 | 9.21 | 577,000 |
| August 19, 2025 | 9.39 | 9.45 | 9.45 | 9.57 | 9.33 | 724,110 |
| August 18, 2025 | 9.57 | 9.38 | 9.38 | 9.64 | 9.37 | 747,106 |
| August 15, 2025 | 9.62 | 9.49 | 9.49 | 9.62 | 9.41 | 688,461 |