8.20
-0.6475(-7.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 8.06 | 8.2 | 8.2 | 8.28 | 7.7 | 404,534 |
| October 20, 2025 | 8.58 | 8.85 | 8.85 | 9.01 | 7.98 | 419,391 |
| October 17, 2025 | 6.57 | 6.98 | 6.98 | 7.47 | 6.31 | 1.09M |
| October 16, 2025 | 8.11 | 8.02 | 8.02 | 8.25 | 7.83 | 194,963 |
| October 15, 2025 | 8.41 | 8.21 | 8.21 | 8.73 | 8 | 392,440 |
| October 14, 2025 | 8.4 | 8.4 | 8.4 | 8.93 | 7.7 | 594,202 |
| October 13, 2025 | 10.27 | 8.79 | 8.79 | 10.53 | 8.4 | 767,411 |
| October 10, 2025 | 12.33 | 9.99 | 9.99 | 13.74 | 9.99 | 617,716 |
| October 09, 2025 | 12.07 | 12.39 | 12.39 | 12.8 | 11.6 | 340,540 |
| October 08, 2025 | 11.15 | 11.97 | 11.97 | 12.23 | 11.04 | 338,463 |
| October 07, 2025 | 11.99 | 10.79 | 10.79 | 12.45 | 10.7 | 696,031 |
| October 06, 2025 | 12.34 | 12.59 | 12.59 | 12.8 | 11.99 | 601,237 |
| October 03, 2025 | 11.07 | 11.4 | 11.4 | 11.86 | 10.75 | 528,888 |
| October 02, 2025 | 9.38 | 10.25 | 10.25 | 10.76 | 9.34 | 504,675 |
| October 01, 2025 | 8.07 | 9.08 | 9.08 | 9.31 | 7.96 | 596,757 |
| September 30, 2025 | 7.99 | 8.01 | 8.01 | 8.41 | 7.66 | 439,348 |
| September 29, 2025 | 7.08 | 7.84 | 7.84 | 8.05 | 7 | 583,441 |
| September 26, 2025 | 6.49 | 6.47 | 6.48 | 6.72 | 6.2 | 486,034 |
| September 25, 2025 | 7.2 | 6.83 | 6.83 | 7.32 | 6.35 | 448,684 |
| September 24, 2025 | 7.68 | 7.76 | 7.76 | 7.81 | 7.38 | 230,947 |
| September 23, 2025 | 8.2 | 8.15 | 8.15 | 8.49 | 8.01 | 254,610 |
| September 22, 2025 | 8.47 | 8.1 | 8.1 | 8.55 | 7.94 | 634,413 |
| September 19, 2025 | 9.03 | 8.85 | 8.85 | 9.63 | 8.69 | 370,508 |
| September 18, 2025 | 7.79 | 9.17 | 9.17 | 9.4 | 7.74 | 509,098 |
| September 17, 2025 | 8.07 | 7.63 | 7.63 | 8.14 | 7.56 | 273,284 |
| September 16, 2025 | 8.03 | 7.74 | 7.74 | 8.61 | 7.61 | 396,164 |
| September 15, 2025 | 7.85 | 7.8 | 7.8 | 8.11 | 7.57 | 425,314 |
| September 12, 2025 | 8.03 | 7.65 | 7.65 | 8.2 | 7.64 | 325,731 |
| September 11, 2025 | 7.42 | 7.68 | 7.68 | 7.95 | 7.27 | 249,734 |
| September 10, 2025 | 7.56 | 7.59 | 7.59 | 8.15 | 7.39 | 537,847 |
| September 09, 2025 | 6.66 | 7.07 | 7.07 | 7.18 | 6.48 | 219,655 |
| September 08, 2025 | 6.31 | 6.55 | 6.55 | 6.61 | 6.11 | 204,077 |
| September 05, 2025 | 6.98 | 6.04 | 6.04 | 7.3 | 5.83 | 653,227 |
| September 04, 2025 | 6.44 | 6.49 | 6.49 | 6.63 | 6.33 | 221,283 |
| September 03, 2025 | 6.59 | 6.67 | 6.67 | 6.85 | 6.51 | 348,253 |
| September 02, 2025 | 6.83 | 6.77 | 6.77 | 6.98 | 6.04 | 503,562 |
| September 01, 2025 | 6.62 | 6.67 | 6.67 | 6.75 | 6.43 | 69,244 |
| August 29, 2025 | 6.81 | 6.56 | 6.56 | 6.85 | 6.43 | 379,134 |
| August 28, 2025 | 7 | 7 | 7 | 7.38 | 6.93 | 277,738 |
| August 27, 2025 | 6.86 | 6.94 | 6.94 | 7.09 | 6.77 | 216,601 |
| August 26, 2025 | 6.73 | 6.58 | 6.58 | 6.92 | 6.37 | 532,930 |
| August 22, 2025 | 6.44 | 7.79 | 7.79 | 7.91 | 6.35 | 684,948 |
| August 21, 2025 | 6.74 | 6.65 | 6.65 | 6.83 | 6.4 | 265,035 |
| August 20, 2025 | 6.66 | 6.81 | 6.81 | 6.9 | 5.94 | 596,216 |
| August 19, 2025 | 7.98 | 7.25 | 7.25 | 8.13 | 7 | 456,151 |
| August 18, 2025 | 7.53 | 7.98 | 7.98 | 8.16 | 7.03 | 426,658 |
| August 15, 2025 | 8.44 | 7.92 | 7.92 | 8.57 | 7.75 | 245,748 |
| August 14, 2025 | 8.69 | 7.96 | 7.96 | 8.78 | 7.65 | 633,543 |
| August 13, 2025 | 8.24 | 8.62 | 8.62 | 9.95 | 8.21 | 663,152 |
| August 12, 2025 | 8.06 | 8.21 | 8.21 | 8.86 | 7.6 | 777,126 |
| August 11, 2025 | 8.5 | 8.82 | 8.82 | 8.99 | 7.87 | 829,969 |
| August 08, 2025 | 7.51 | 6.93 | 6.93 | 7.64 | 6.7 | 382,840 |
| August 07, 2025 | 6.91 | 7.64 | 7.64 | 7.79 | 6.9 | 930,288 |
| August 06, 2025 | 6.73 | 6.34 | 6.34 | 6.92 | 6.24 | 632,396 |
| August 05, 2025 | 8.02 | 6.83 | 6.83 | 8.12 | 6.7 | 707,062 |
| August 04, 2025 | 8.16 | 8.07 | 8.07 | 8.5 | 7.56 | 677,698 |
| August 01, 2025 | 10.92 | 8.3 | 8.3 | 11.66 | 8.03 | 1.16M |
| July 31, 2025 | 17.1 | 16.66 | 16.66 | 17.58 | 16.15 | 156,078 |
| July 30, 2025 | 15.45 | 16.41 | 16.41 | 17.07 | 15.28 | 337,904 |
| July 29, 2025 | 16.26 | 14.93 | 14.93 | 17 | 14.7 | 210,760 |