10.18
-0.5125(-4.79%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 10.7 | 10.18 | 10.18 | 10.75 | 10.02 | 36,389 |
| November 06, 2025 | 11.39 | 10.69 | 10.69 | 11.66 | 10.6 | 16,670 |
| November 05, 2025 | 11.3 | 11.45 | 11.45 | 11.5 | 11.12 | 20,176 |
| November 04, 2025 | 11.51 | 11.87 | 11.87 | 12.35 | 11.4 | 49,284 |
| November 03, 2025 | 10.94 | 12.31 | 12.31 | 12.76 | 10.81 | 138,972 |
| October 31, 2025 | 11.37 | 11.04 | 11.04 | 11.95 | 10.95 | 217,391 |
| October 30, 2025 | 9.3 | 8.85 | 8.85 | 9.3 | 8.6 | 203,522 |
| October 29, 2025 | 9.39 | 9.49 | 9.49 | 9.66 | 9.1 | 26,378 |
| October 28, 2025 | 8.98 | 9.22 | 9.22 | 9.23 | 8.9 | 35,587 |
| October 27, 2025 | 9.03 | 9.03 | 9.03 | 9.21 | 8.91 | 71,416 |
| October 24, 2025 | 8.35 | 8.61 | 8.61 | 8.69 | 8.22 | 33,291 |
| October 23, 2025 | 8.07 | 8.23 | 8.23 | 8.25 | 8.01 | 12,710 |
| October 22, 2025 | 8.32 | 8.06 | 8.06 | 8.32 | 7.88 | 34,012 |
| October 21, 2025 | 7.8 | 8.44 | 8.44 | 8.48 | 7.8 | 33,588 |
| October 20, 2025 | 7.65 | 7.65 | 7.65 | 7.77 | 7.37 | 49,210 |
| October 17, 2025 | 7.36 | 7.34 | 7.34 | 7.66 | 7.3 | 42,219 |
| October 16, 2025 | 7.84 | 7.91 | 7.91 | 8.09 | 7.79 | 39,684 |
| October 15, 2025 | 8.03 | 7.75 | 7.75 | 8.07 | 7.74 | 106,667 |
| October 14, 2025 | 8.02 | 7.88 | 7.88 | 8.21 | 7.49 | 22,576 |
| October 13, 2025 | 8.34 | 8.3 | 8.3 | 8.56 | 7.96 | 69,116 |
| October 10, 2025 | 9.29 | 8.31 | 8.31 | 9.33 | 8.27 | 56,570 |
| October 09, 2025 | 9.1 | 8.77 | 8.77 | 9.1 | 8.6 | 67,643 |
| October 08, 2025 | 8.69 | 8.85 | 8.85 | 8.87 | 8.53 | 76,750 |
| October 07, 2025 | 8.53 | 8.54 | 8.54 | 8.72 | 8.44 | 50,458 |
| October 06, 2025 | 8.5 | 8.3 | 8.3 | 8.6 | 7.95 | 72,077 |
| October 03, 2025 | 8.77 | 8.71 | 8.71 | 8.91 | 8.71 | 42,196 |
| October 02, 2025 | 8.59 | 8.49 | 8.49 | 8.66 | 8.31 | 144,817 |
| October 01, 2025 | 8.1 | 8.34 | 8.34 | 8.46 | 8.05 | 48,146 |
| September 30, 2025 | 8.7 | 8.29 | 8.29 | 8.74 | 8.2 | 47,386 |
| September 29, 2025 | 8.62 | 8.53 | 8.53 | 8.77 | 8.45 | 19,161 |
| September 26, 2025 | 8.34 | 8.39 | 8.39 | 8.63 | 8.26 | 22,221 |
| September 25, 2025 | 8.52 | 8.45 | 8.45 | 8.73 | 8.3 | 35,220 |
| September 24, 2025 | 8.76 | 8.57 | 8.57 | 9.01 | 8.57 | 135,264 |
| September 23, 2025 | 9.5 | 8.88 | 8.88 | 9.68 | 8.64 | 43,868 |
| September 22, 2025 | 9.99 | 9.59 | 9.59 | 10 | 9.42 | 9,234 |
| September 19, 2025 | 9.98 | 10.14 | 10.14 | 10.2 | 9.9 | 11,264 |
| September 18, 2025 | 10.06 | 10.1 | 10.1 | 10.2 | 9.68 | 6,800 |
| September 17, 2025 | 10.34 | 9.78 | 9.78 | 10.37 | 9.72 | 3,300 |
| September 16, 2025 | 10.14 | 10.49 | 10.49 | 10.52 | 10.04 | 25,493 |
| September 15, 2025 | 9.65 | 10.13 | 10.13 | 10.2 | 9.62 | 13,986 |
| September 12, 2025 | 9.79 | 9.66 | 9.66 | 9.91 | 9.59 | 23,200 |
| September 11, 2025 | 9.99 | 9.91 | 9.91 | 10.14 | 9.74 | 38,209 |
| September 10, 2025 | 10.86 | 10.15 | 10.15 | 10.92 | 9.93 | 21,642 |
| September 09, 2025 | 10.76 | 10.65 | 10.65 | 10.76 | 10.53 | 6,751 |
| September 08, 2025 | 10.31 | 10.81 | 10.81 | 10.82 | 10.27 | 6,911 |
| September 05, 2025 | 10.62 | 10.26 | 10.26 | 10.75 | 10.2 | 15,467 |
| September 04, 2025 | 9.72 | 10.34 | 10.34 | 10.46 | 9.64 | 6,223 |
| September 03, 2025 | 9.31 | 9.37 | 9.37 | 9.54 | 9.26 | 6,604 |
| September 02, 2025 | 9.79 | 9.07 | 9.07 | 9.79 | 9.06 | 6,448 |
| September 01, 2025 | 9.94 | 9.8 | 9.8 | 9.94 | 9.73 | 6,815 |
| August 29, 2025 | 10.11 | 9.81 | 9.81 | 10.17 | 9.78 | 17,608 |
| August 28, 2025 | 9.9 | 10.26 | 10.26 | 10.28 | 9.76 | 28,337 |
| August 27, 2025 | 9.81 | 9.82 | 9.82 | 9.92 | 9.74 | 917 |
| August 26, 2025 | 9.62 | 9.73 | 9.73 | 9.77 | 9.44 | 17,955 |
| August 22, 2025 | 8.97 | 9.71 | 9.71 | 9.71 | 8.94 | 9,998 |
| August 21, 2025 | 9.26 | 8.98 | 8.98 | 9.34 | 8.98 | 56,321 |
| August 20, 2025 | 9.64 | 9.2 | 9.2 | 9.73 | 8.94 | 40,400 |
| August 19, 2025 | 10.26 | 9.9 | 9.9 | 10.27 | 9.76 | 12,936 |
| August 18, 2025 | 10.1 | 10.1 | 10.1 | 10.24 | 9.92 | 44,561 |
| August 15, 2025 | 10.3 | 10.27 | 10.27 | 10.53 | 10.25 | 14,799 |