11.04
+0.33(+3.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 10.75 | 11.04 | 11.04 | 11.24 | 10.7 | 105,113 |
| September 25, 2025 | 10.5 | 10.71 | 10.71 | 11.9 | 10.45 | 193,110 |
| September 24, 2025 | 9.46 | 10.36 | 10.36 | 10.38 | 9.46 | 125,600 |
| September 23, 2025 | 9.4 | 9.4 | 9.4 | 9.6 | 9.31 | 41,300 |
| September 22, 2025 | 9.35 | 9.4 | 9.4 | 9.61 | 9.25 | 88,610 |
| September 19, 2025 | 9 | 9.15 | 9.15 | 9.35 | 8.78 | 70,621 |
| September 18, 2025 | 8.75 | 9.08 | 9.08 | 9.22 | 8.75 | 83,600 |
| September 17, 2025 | 8.25 | 8.64 | 8.64 | 9.33 | 8.11 | 138,805 |
| September 16, 2025 | 8.07 | 8.21 | 8.21 | 8.3 | 7.93 | 34,915 |
| September 15, 2025 | 8.07 | 8.09 | 8.09 | 8.25 | 8 | 55,328 |
| September 12, 2025 | 8.09 | 8 | 8 | 8.16 | 7.86 | 36,228 |
| September 11, 2025 | 7.8 | 8.13 | 8.13 | 8.2 | 7.8 | 42,633 |
| September 10, 2025 | 7.93 | 7.75 | 7.75 | 8.06 | 7.66 | 43,000 |
| September 09, 2025 | 8.03 | 7.97 | 7.97 | 8.06 | 7.88 | 23,448 |
| September 08, 2025 | 7.85 | 7.99 | 7.99 | 7.99 | 7.85 | 23,425 |
| September 05, 2025 | 7.76 | 7.87 | 7.87 | 7.87 | 7.61 | 15,709 |
| September 04, 2025 | 8.25 | 7.72 | 7.72 | 8.25 | 7.67 | 55,098 |
| September 03, 2025 | 8.5 | 8.25 | 8.25 | 8.82 | 8.21 | 73,035 |
| September 02, 2025 | 7.65 | 8.47 | 8.47 | 8.6 | 7.55 | 132,444 |
| August 29, 2025 | 7.38 | 7.77 | 7.77 | 7.84 | 7.28 | 49,534 |
| August 28, 2025 | 7.74 | 7.3 | 7.3 | 7.74 | 7.3 | 39,382 |
| August 27, 2025 | 8.3 | 7.6 | 7.6 | 8.44 | 7.45 | 100,666 |
| August 26, 2025 | 7.55 | 8.21 | 8.21 | 8.52 | 7.55 | 302,438 |
| August 25, 2025 | 6.1 | 7.49 | 7.49 | 7.83 | 6 | 352,900 |
| August 22, 2025 | 6.5 | 6.98 | 6.98 | 7 | 6.31 | 808,277 |
| August 21, 2025 | 6.87 | 6.55 | 6.55 | 6.89 | 6.35 | 778,500 |
| August 20, 2025 | 7.2 | 6.9 | 6.9 | 7.2 | 6.6 | 440,535 |
| August 19, 2025 | 7.63 | 7.2 | 7.2 | 7.9 | 7.07 | 317,400 |
| August 18, 2025 | 7.45 | 7.63 | 7.63 | 7.89 | 7.45 | 621,836 |
| August 15, 2025 | 7.4 | 7.4 | 7.4 | 7.45 | 7.2 | 462,600 |
| August 14, 2025 | 7.4 | 7.39 | 7.39 | 7.4 | 7.2 | 338,482 |
| August 13, 2025 | 7.5 | 7.25 | 7.25 | 7.5 | 6.88 | 1.51M |
| August 12, 2025 | 6.88 | 7.2 | 7.2 | 7.29 | 6.8 | 476,910 |
| August 11, 2025 | 7.2 | 6.89 | 6.89 | 7.2 | 6.79 | 409,100 |
| August 08, 2025 | 6.84 | 7.15 | 7.15 | 7.2 | 6.7 | 581,525 |
| August 07, 2025 | 6.3 | 6.84 | 6.84 | 7.13 | 6.3 | 939,426 |
| August 06, 2025 | 7.1 | 6.3 | 6.3 | 7.44 | 6.1 | 3.25M |
| August 05, 2025 | 7.7 | 7.78 | 7.78 | 7.83 | 7.55 | 285,839 |
| August 04, 2025 | 7.4 | 7.55 | 7.55 | 7.7 | 7.31 | 171,700 |
| August 01, 2025 | 7.25 | 7.44 | 7.44 | 7.57 | 7.1 | 633,138 |
| July 31, 2025 | 8 | 7.46 | 7.46 | 8.1 | 7.24 | 1.69M |
| July 30, 2025 | 8 | 8.03 | 8.03 | 8.15 | 8 | 732,600 |
| July 29, 2025 | 8.2 | 8.05 | 8.05 | 8.2 | 7.93 | 557,200 |
| July 28, 2025 | 8 | 8.07 | 8.07 | 8.07 | 7.9 | 525,100 |
| July 25, 2025 | 7.98 | 7.99 | 7.99 | 8.18 | 7.9 | 38,700 |
| July 24, 2025 | 8.35 | 8.09 | 8.09 | 8.39 | 7.96 | 55,030 |
| July 23, 2025 | 8.1 | 8.3 | 8.3 | 8.35 | 7.8 | 82,381 |
| July 22, 2025 | 7.94 | 8.05 | 8.05 | 8.1 | 7.8 | 65,502 |
| July 21, 2025 | 7.93 | 8.03 | 8.03 | 8.3 | 7.92 | 66,672 |
| July 18, 2025 | 8.1 | 7.98 | 7.98 | 8.32 | 7.86 | 156,400 |
| July 17, 2025 | 8.3 | 8.31 | 8.31 | 8.41 | 7.93 | 116,230 |
| July 16, 2025 | 8.02 | 8.22 | 8.22 | 8.42 | 8.02 | 307,270 |
| July 15, 2025 | 19.7 | 7.72 | 7.72 | 20.2 | 6.9 | 2.38M |
| July 14, 2025 | 20.2 | 20.2 | 20.2 | 20.8 | 20.1 | 39,902 |
| July 11, 2025 | 20.2 | 20.2 | 20.2 | 21 | 19.8 | 157,395 |
| July 10, 2025 | 21 | 20.7 | 20.7 | 21.8 | 19.7 | 208,300 |
| July 09, 2025 | 22.9 | 21.1 | 21.1 | 23.6 | 20.5 | 664,610 |
| July 08, 2025 | 29.4 | 29.1 | 29.1 | 30 | 27.6 | 385,371 |
| July 07, 2025 | 28.8 | 28.9 | 28.9 | 29 | 28.2 | 9,221 |
| July 03, 2025 | 29.2 | 29.1 | 29.1 | 29.6 | 28.8 | 6,980 |