9.12
-0.37(-3.90%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 9.31 | 9.12 | 9.12 | 9.46 | 8.91 | 528,700 |
| October 16, 2025 | 10.68 | 9.49 | 9.49 | 10.74 | 9.29 | 1.45M |
| October 15, 2025 | 10.15 | 10.63 | 10.63 | 10.68 | 9.9 | 1.4M |
| October 14, 2025 | 9.25 | 9.83 | 9.83 | 9.9 | 9.02 | 878,419 |
| October 13, 2025 | 8.74 | 9.7 | 9.7 | 9.77 | 8.72 | 1.19M |
| October 10, 2025 | 8.7 | 8.71 | 8.71 | 8.94 | 8.54 | 885,890 |
| October 09, 2025 | 8.81 | 8.6 | 8.6 | 9.11 | 8.48 | 1.02M |
| October 08, 2025 | 8.08 | 8.55 | 8.55 | 8.6 | 8.08 | 1.04M |
| October 07, 2025 | 8.24 | 8.03 | 8.03 | 8.4 | 7.72 | 728,227 |
| October 06, 2025 | 7.87 | 8.18 | 8.18 | 8.2 | 7.64 | 837,305 |
| October 03, 2025 | 7.94 | 7.74 | 7.74 | 8.44 | 7.44 | 1.13M |
| October 02, 2025 | 8.15 | 7.96 | 7.96 | 8.15 | 7.54 | 982,938 |
| October 01, 2025 | 7.94 | 8.12 | 8.12 | 8.15 | 7.83 | 528,824 |
| September 30, 2025 | 7.49 | 8.02 | 8.02 | 8.12 | 7.49 | 962,310 |
| September 29, 2025 | 7.55 | 7.54 | 7.54 | 7.91 | 7.35 | 827,737 |
| September 26, 2025 | 7.37 | 7.42 | 7.42 | 7.62 | 7.16 | 646,712 |
| September 25, 2025 | 7.23 | 7.31 | 7.31 | 7.41 | 6.78 | 1.37M |
| September 24, 2025 | 7.25 | 7.28 | 7.28 | 7.73 | 7.11 | 1.05M |
| September 23, 2025 | 6.82 | 7.23 | 7.23 | 7.57 | 6.72 | 1.19M |
| September 22, 2025 | 6.64 | 6.82 | 6.82 | 6.96 | 6.19 | 782,335 |
| September 19, 2025 | 6.28 | 6.55 | 6.55 | 6.78 | 6.13 | 1.77M |
| September 18, 2025 | 6.25 | 6.15 | 6.15 | 6.35 | 5.96 | 511,456 |
| September 17, 2025 | 5.69 | 6.19 | 6.19 | 6.28 | 5.62 | 988,426 |
| September 16, 2025 | 5.92 | 5.71 | 5.71 | 6.2 | 5.61 | 650,601 |
| September 15, 2025 | 6.19 | 5.93 | 5.93 | 6.32 | 5.81 | 650,991 |
| September 12, 2025 | 6.26 | 6.2 | 6.2 | 6.41 | 5.77 | 644,250 |
| September 11, 2025 | 6.15 | 6.31 | 6.31 | 6.4 | 6.1 | 225,939 |
| September 10, 2025 | 6.25 | 6.1 | 6.1 | 6.3 | 6.07 | 385,216 |
| September 09, 2025 | 6.27 | 6.2 | 6.2 | 6.39 | 6.02 | 344,694 |
| September 08, 2025 | 6 | 6.2 | 6.2 | 6.21 | 5.87 | 282,600 |
| September 05, 2025 | 5.93 | 5.88 | 5.88 | 6.02 | 5.73 | 282,713 |
| September 04, 2025 | 6.35 | 5.9 | 5.9 | 6.35 | 5.82 | 516,600 |
| September 03, 2025 | 6.24 | 6.3 | 6.3 | 6.46 | 6.22 | 469,732 |
| September 02, 2025 | 6.24 | 6.28 | 6.28 | 6.4 | 6.17 | 437,731 |
| August 29, 2025 | 6.66 | 6.45 | 6.45 | 6.7 | 6.29 | 434,400 |
| August 28, 2025 | 6.42 | 6.66 | 6.66 | 6.9 | 6.35 | 586,342 |
| August 27, 2025 | 6.32 | 6.37 | 6.37 | 6.53 | 6.32 | 226,601 |
| August 26, 2025 | 6.45 | 6.36 | 6.36 | 6.73 | 6.3 | 675,365 |
| August 25, 2025 | 6.46 | 6.4 | 6.4 | 6.49 | 6.19 | 475,725 |
| August 22, 2025 | 5.9 | 6.5 | 6.5 | 6.53 | 5.8 | 700,400 |
| August 21, 2025 | 6.4 | 5.89 | 5.89 | 6.52 | 5.87 | 615,800 |
| August 20, 2025 | 6.27 | 6.49 | 6.49 | 6.78 | 6.12 | 1.16M |
| August 19, 2025 | 6.34 | 6.24 | 6.24 | 6.49 | 6.11 | 715,300 |
| August 18, 2025 | 6.25 | 6.32 | 6.32 | 6.5 | 6.22 | 597,013 |
| August 15, 2025 | 6.31 | 6.26 | 6.26 | 6.42 | 6.17 | 526,730 |
| August 14, 2025 | 7.18 | 6.24 | 6.24 | 7.18 | 6.01 | 1.63M |
| August 13, 2025 | 6.76 | 7.3 | 7.3 | 7.47 | 6.55 | 1.95M |
| August 12, 2025 | 6.52 | 6.71 | 6.71 | 6.94 | 6.52 | 719,900 |
| August 11, 2025 | 6.24 | 6.55 | 6.55 | 6.7 | 6.03 | 789,011 |
| August 08, 2025 | 6.25 | 6.24 | 6.24 | 6.37 | 6.14 | 389,322 |
| August 07, 2025 | 6.29 | 6.2 | 6.2 | 6.43 | 6.11 | 429,303 |
| August 06, 2025 | 6.02 | 6.15 | 6.15 | 6.2 | 5.9 | 545,526 |
| August 05, 2025 | 6.06 | 6.02 | 6.02 | 6.19 | 5.9 | 451,232 |
| August 04, 2025 | 6.02 | 6.03 | 6.03 | 6.39 | 6 | 1.05M |
| August 01, 2025 | 5.5 | 5.92 | 5.92 | 6.17 | 5.16 | 2.61M |
| July 31, 2025 | 6.14 | 6.61 | 6.61 | 6.65 | 6.12 | 1.21M |
| July 30, 2025 | 6.2 | 6.14 | 6.14 | 6.48 | 6.04 | 510,109 |
| July 29, 2025 | 6.33 | 6.2 | 6.2 | 6.72 | 6.19 | 729,454 |
| July 28, 2025 | 6.66 | 6.34 | 6.34 | 6.68 | 6.15 | 639,381 |
| July 25, 2025 | 6.34 | 6.47 | 6.47 | 6.61 | 6.26 | 540,100 |