9.17
+0.27(+3.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 9.83 | 8.9 | 8.9 | 9.91 | 8.28 | 670,080 |
| October 01, 2025 | 9.27 | 9.68 | 9.68 | 10.09 | 9.1 | 502,600 |
| September 30, 2025 | 9.3 | 9.26 | 9.26 | 9.47 | 9.01 | 134,528 |
| September 29, 2025 | 9.55 | 9.24 | 9.24 | 9.61 | 9.2 | 188,217 |
| September 26, 2025 | 8.98 | 9.44 | 9.44 | 9.47 | 8.86 | 321,633 |
| September 25, 2025 | 8.98 | 8.97 | 8.97 | 9.23 | 8.75 | 210,900 |
| September 24, 2025 | 9.66 | 9.04 | 9.04 | 10.06 | 9.04 | 248,556 |
| September 23, 2025 | 8.9 | 9.65 | 9.65 | 10.25 | 8.81 | 522,518 |
| September 22, 2025 | 8.95 | 8.93 | 8.93 | 9.4 | 8.75 | 325,892 |
| September 19, 2025 | 9.57 | 9.04 | 9.04 | 9.7 | 9 | 306,400 |
| September 18, 2025 | 8.92 | 9.5 | 9.5 | 9.7 | 8.91 | 450,600 |
| September 17, 2025 | 9.36 | 8.74 | 8.74 | 9.4 | 8.41 | 459,900 |
| September 16, 2025 | 9.27 | 9.3 | 9.3 | 9.4 | 9.03 | 251,901 |
| September 15, 2025 | 9.24 | 9.28 | 9.28 | 9.61 | 8.74 | 462,600 |
| September 12, 2025 | 8.95 | 9.24 | 9.24 | 9.5 | 8.8 | 504,065 |
| September 11, 2025 | 8.15 | 8.8 | 8.8 | 9.28 | 8.15 | 961,100 |
| September 10, 2025 | 8.1 | 8.07 | 8.07 | 8.24 | 7.87 | 303,550 |
| September 09, 2025 | 8.16 | 7.94 | 7.94 | 8.3 | 7.77 | 469,323 |
| September 08, 2025 | 6.44 | 7.93 | 7.93 | 8 | 6.36 | 1.96M |
| September 05, 2025 | 6.5 | 6.42 | 6.42 | 6.68 | 6.18 | 232,628 |
| September 04, 2025 | 5.83 | 6.41 | 6.41 | 6.44 | 5.63 | 136,162 |
| September 03, 2025 | 5.99 | 5.8 | 5.8 | 6.03 | 5.66 | 37,600 |
| September 02, 2025 | 6.19 | 5.93 | 5.93 | 6.19 | 5.79 | 83,910 |
| August 29, 2025 | 6.41 | 6.33 | 6.33 | 6.44 | 6.07 | 146,223 |
| August 28, 2025 | 6.03 | 6.39 | 6.39 | 6.44 | 5.82 | 176,630 |
| August 27, 2025 | 6.09 | 5.97 | 5.97 | 6.09 | 5.95 | 59,400 |
| August 26, 2025 | 6.08 | 5.97 | 5.97 | 6.1 | 5.91 | 93,735 |
| August 25, 2025 | 6.06 | 5.99 | 5.99 | 6.24 | 5.95 | 46,908 |
| August 22, 2025 | 5.49 | 6.02 | 6.02 | 6.19 | 5.49 | 190,175 |
| August 21, 2025 | 5.89 | 5.44 | 5.44 | 5.89 | 5.4 | 64,300 |
| August 20, 2025 | 5.41 | 5.85 | 5.85 | 5.89 | 5.41 | 101,624 |
| August 19, 2025 | 5.94 | 5.4 | 5.4 | 5.95 | 5.4 | 94,705 |
| August 18, 2025 | 5.18 | 5.88 | 5.88 | 5.95 | 5.18 | 200,500 |
| August 15, 2025 | 5.1 | 5.07 | 5.07 | 5.18 | 4.99 | 59,515 |
| August 14, 2025 | 4.99 | 5.05 | 5.05 | 5.1 | 4.9 | 57,100 |
| August 13, 2025 | 4.71 | 4.94 | 4.94 | 5.03 | 4.6 | 60,800 |
| August 12, 2025 | 4.82 | 4.63 | 4.63 | 4.84 | 4.58 | 18,523 |
| August 11, 2025 | 4.97 | 4.75 | 4.75 | 5.13 | 4.72 | 44,300 |
| August 08, 2025 | 5.01 | 4.85 | 4.85 | 5.05 | 4.79 | 39,219 |
| August 07, 2025 | 4.61 | 5.09 | 5.09 | 5.2 | 4.61 | 105,231 |
| August 06, 2025 | 4.47 | 4.48 | 4.48 | 4.55 | 4.43 | 20,200 |
| August 05, 2025 | 4.45 | 4.51 | 4.51 | 4.61 | 4.35 | 36,000 |
| August 04, 2025 | 4.56 | 4.43 | 4.43 | 4.71 | 4.42 | 22,700 |
| August 01, 2025 | 4.69 | 4.56 | 4.56 | 4.71 | 4.3 | 90,114 |
| July 31, 2025 | 4.62 | 4.71 | 4.71 | 4.77 | 4.59 | 21,580 |
| July 30, 2025 | 4.62 | 4.62 | 4.62 | 4.72 | 4.62 | 11,400 |
| July 29, 2025 | 4.77 | 4.68 | 4.68 | 4.77 | 4.6 | 18,700 |
| July 28, 2025 | 4.69 | 4.74 | 4.74 | 4.85 | 4.54 | 19,052 |
| July 25, 2025 | 4.78 | 4.68 | 4.68 | 4.84 | 4.5 | 26,909 |
| July 24, 2025 | 4.93 | 4.7 | 4.7 | 4.93 | 4.56 | 20,829 |
| July 23, 2025 | 4.61 | 4.89 | 4.89 | 4.92 | 4.53 | 57,460 |
| July 22, 2025 | 4.58 | 4.64 | 4.64 | 4.75 | 4.4 | 46,903 |
| July 21, 2025 | 4.57 | 4.56 | 4.56 | 4.68 | 4.56 | 17,495 |
| July 18, 2025 | 4.5 | 4.51 | 4.51 | 4.65 | 4.35 | 51,900 |
| July 17, 2025 | 4.58 | 4.53 | 4.53 | 4.85 | 4.47 | 64,016 |
| July 16, 2025 | 4.72 | 4.52 | 4.52 | 4.73 | 4.52 | 11,900 |
| July 15, 2025 | 4.78 | 4.6 | 4.6 | 4.8 | 4.6 | 29,149 |
| July 14, 2025 | 4.85 | 4.64 | 4.64 | 4.86 | 4.55 | 29,100 |
| July 11, 2025 | 4.77 | 4.81 | 4.81 | 4.87 | 4.7 | 17,121 |
| July 10, 2025 | 4.87 | 4.87 | 4.87 | 4.92 | 4.78 | 39,969 |