8.92
-0.37(-3.98%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2025 | 9.27 | 8.92 | 8.92 | 9.48 | 8.83 | 295,579 |
October 20, 2025 | 9.42 | 9.29 | 9.29 | 9.72 | 9.23 | 271,462 |
October 17, 2025 | 9.5 | 9.51 | 9.51 | 9.81 | 9.42 | 247,412 |
October 16, 2025 | 9.83 | 9.68 | 9.68 | 10.01 | 9.54 | 515,118 |
October 15, 2025 | 9.4 | 9.83 | 9.83 | 10.36 | 9.16 | 1.07M |
October 14, 2025 | 9.24 | 8.85 | 8.85 | 10.06 | 8.85 | 1.07M |
October 13, 2025 | 8.65 | 9.46 | 9.46 | 9.53 | 8.59 | 800,955 |
October 10, 2025 | 9.18 | 8.43 | 8.43 | 9.36 | 8.41 | 429,181 |
October 09, 2025 | 7.84 | 8.91 | 8.91 | 9.1 | 7.84 | 618,140 |
October 08, 2025 | 7.8 | 7.93 | 7.93 | 7.94 | 7.6 | 248,227 |
October 07, 2025 | 7.85 | 7.7 | 7.7 | 7.91 | 7.67 | 196,600 |
October 06, 2025 | 7.91 | 7.83 | 7.83 | 8.06 | 7.69 | 372,200 |
October 03, 2025 | 8.02 | 7.86 | 7.86 | 8.09 | 7.79 | 453,818 |
October 02, 2025 | 7.94 | 7.98 | 7.98 | 8.03 | 7.54 | 630,431 |
October 01, 2025 | 8.08 | 7.76 | 7.76 | 8.19 | 7.72 | 256,715 |
September 30, 2025 | 8.29 | 8.01 | 8.01 | 8.37 | 7.87 | 491,315 |
September 29, 2025 | 8.6 | 8.29 | 8.29 | 8.71 | 8.21 | 389,742 |
September 26, 2025 | 8.71 | 8.64 | 8.64 | 9.07 | 8.51 | 322,562 |
September 25, 2025 | 8.91 | 8.58 | 8.58 | 8.91 | 8.46 | 424,400 |
September 24, 2025 | 9.41 | 9 | 9 | 9.67 | 8.88 | 520,126 |
September 23, 2025 | 8.9 | 8.84 | 8.84 | 9.19 | 8.8 | 437,100 |
September 22, 2025 | 8.33 | 8.67 | 8.67 | 8.84 | 8 | 550,600 |
September 19, 2025 | 7.75 | 7.68 | 7.68 | 7.91 | 7.43 | 608,800 |
September 18, 2025 | 8.41 | 7.74 | 7.74 | 8.41 | 7.64 | 782,600 |
September 17, 2025 | 8.63 | 8.34 | 8.34 | 8.81 | 8.3 | 365,521 |
September 16, 2025 | 8.56 | 8.63 | 8.63 | 8.7 | 8.46 | 466,200 |
September 15, 2025 | 8.7 | 8.4 | 8.4 | 8.84 | 8.3 | 804,117 |
September 12, 2025 | 9.02 | 8.56 | 8.56 | 9.07 | 8.35 | 450,826 |
September 11, 2025 | 9 | 8.98 | 8.98 | 9.2 | 8.86 | 272,600 |
September 10, 2025 | 8.57 | 8.98 | 8.98 | 9.16 | 8.57 | 300,800 |
September 09, 2025 | 8.73 | 8.56 | 8.56 | 9 | 8.49 | 562,362 |
September 08, 2025 | 9.2 | 8.73 | 8.73 | 9.2 | 8.4 | 786,472 |
September 05, 2025 | 10.34 | 10.13 | 10.13 | 10.47 | 9.99 | 240,218 |
September 04, 2025 | 10.06 | 10.32 | 10.32 | 10.4 | 10.06 | 156,700 |
September 03, 2025 | 10.5 | 10.06 | 10.06 | 10.66 | 10 | 339,100 |
September 02, 2025 | 10.5 | 10.3 | 10.3 | 10.53 | 9.97 | 475,590 |
August 29, 2025 | 10.68 | 10.68 | 10.68 | 10.88 | 10.65 | 147,900 |
August 28, 2025 | 10.34 | 10.8 | 10.8 | 11.2 | 10.3 | 307,411 |
August 27, 2025 | 10.48 | 10.3 | 10.3 | 10.51 | 10.23 | 324,229 |
August 26, 2025 | 10.36 | 10.58 | 10.58 | 10.79 | 10.19 | 394,500 |
August 25, 2025 | 10.93 | 10.32 | 10.32 | 10.93 | 10.15 | 353,100 |
August 22, 2025 | 11.1 | 11.02 | 11.02 | 11.4 | 10.97 | 210,000 |
August 21, 2025 | 10.77 | 11.1 | 11.1 | 11.39 | 10.77 | 171,905 |
August 20, 2025 | 10.94 | 10.98 | 10.98 | 11.31 | 10.94 | 384,139 |
August 19, 2025 | 11.63 | 11.04 | 11.04 | 11.73 | 10.89 | 373,640 |
August 18, 2025 | 11.61 | 11.61 | 11.61 | 12.15 | 11.57 | 140,679 |
August 15, 2025 | 11.98 | 11.71 | 11.71 | 12.12 | 11.64 | 53,725 |
August 14, 2025 | 12.18 | 11.91 | 11.91 | 12.24 | 11.74 | 171,734 |
August 13, 2025 | 12.77 | 12.33 | 12.33 | 13 | 12.31 | 148,920 |
August 12, 2025 | 12.91 | 12.63 | 12.63 | 13.4 | 12.5 | 380,214 |
August 11, 2025 | 12.73 | 12.89 | 12.89 | 12.93 | 12.5 | 193,915 |
August 08, 2025 | 12.99 | 12.6 | 12.6 | 13.03 | 12.56 | 256,307 |
August 07, 2025 | 12.95 | 12.96 | 12.96 | 13.18 | 12.76 | 245,900 |
August 06, 2025 | 12.36 | 12.89 | 12.89 | 13.16 | 12.23 | 243,900 |
August 05, 2025 | 12.16 | 12.32 | 12.32 | 12.34 | 11.95 | 240,205 |
August 04, 2025 | 12.16 | 12.01 | 12.01 | 12.35 | 11.94 | 102,080 |
August 01, 2025 | 12.25 | 12.09 | 12.09 | 12.34 | 11.86 | 131,218 |
July 31, 2025 | 12.48 | 12.21 | 12.21 | 12.53 | 12.02 | 162,800 |
July 30, 2025 | 12.9 | 12.46 | 12.46 | 13 | 12.36 | 584,038 |
July 29, 2025 | 12.15 | 12.76 | 12.76 | 12.83 | 12.15 | 358,449 |