8.64
-0.83(-8.76%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 9.42 | 8.64 | 8.64 | 9.45 | 8.53 | 1.08M |
| September 11, 2025 | 9.49 | 9.47 | 9.47 | 9.88 | 9.45 | 534,466 |
| September 10, 2025 | 9.81 | 9.59 | 9.59 | 10.06 | 9.57 | 638,460 |
| September 09, 2025 | 9.91 | 9.85 | 9.85 | 10.08 | 9.65 | 645,314 |
| September 08, 2025 | 10.38 | 10.04 | 10.04 | 10.46 | 9.85 | 807,700 |
| September 05, 2025 | 8.92 | 10.35 | 10.35 | 10.39 | 8.85 | 1.06M |
| September 04, 2025 | 8.52 | 8.85 | 8.85 | 8.91 | 8.13 | 751,818 |
| September 03, 2025 | 8.79 | 8.5 | 8.5 | 8.9 | 8.34 | 461,700 |
| September 02, 2025 | 8.62 | 8.81 | 8.81 | 8.95 | 8.44 | 776,600 |
| August 29, 2025 | 8.7 | 8.86 | 8.86 | 8.9 | 8.67 | 518,536 |
| August 28, 2025 | 8.78 | 8.69 | 8.69 | 8.99 | 8.57 | 315,426 |
| August 27, 2025 | 8.78 | 8.77 | 8.77 | 8.95 | 8.66 | 427,627 |
| August 26, 2025 | 8.86 | 8.79 | 8.79 | 9.05 | 8.71 | 274,221 |
| August 25, 2025 | 8.94 | 8.81 | 8.81 | 9.01 | 8.66 | 340,000 |
| August 22, 2025 | 8.58 | 8.97 | 8.97 | 9.14 | 8.56 | 441,342 |
| August 21, 2025 | 8.57 | 8.5 | 8.5 | 8.86 | 8.44 | 517,800 |
| August 20, 2025 | 8.57 | 8.66 | 8.66 | 8.88 | 8.39 | 469,714 |
| August 19, 2025 | 8.81 | 8.72 | 8.72 | 8.92 | 8.47 | 434,226 |
| August 18, 2025 | 8.65 | 8.79 | 8.79 | 9.06 | 8.65 | 492,800 |
| August 15, 2025 | 9 | 8.61 | 8.61 | 9.04 | 8.47 | 458,503 |
| August 14, 2025 | 8.8 | 8.85 | 8.85 | 9.02 | 8.59 | 578,247 |
| August 13, 2025 | 8.59 | 9.08 | 9.08 | 9.33 | 8.59 | 1.01M |
| August 12, 2025 | 7.94 | 8.49 | 8.49 | 8.62 | 7.69 | 904,010 |
| August 11, 2025 | 7.56 | 8.09 | 8.09 | 8.14 | 7.51 | 1.06M |
| August 08, 2025 | 8.3 | 7.56 | 7.56 | 8.42 | 7.52 | 981,900 |
| August 07, 2025 | 9.1 | 8.2 | 8.2 | 9.48 | 8.11 | 1.63M |
| August 06, 2025 | 8.6 | 8.75 | 8.75 | 9.35 | 8.24 | 9.69M |
| August 05, 2025 | 7.22 | 6.74 | 6.74 | 7.22 | 6.69 | 651,537 |
| August 04, 2025 | 7.33 | 7.16 | 7.16 | 7.4 | 7.1 | 375,800 |
| August 01, 2025 | 7.12 | 7.27 | 7.27 | 7.45 | 6.99 | 486,000 |
| July 31, 2025 | 7.43 | 7.33 | 7.33 | 7.59 | 7.31 | 354,100 |
| July 30, 2025 | 7.62 | 7.54 | 7.54 | 7.89 | 7.44 | 364,522 |
| July 29, 2025 | 7.73 | 7.56 | 7.56 | 7.73 | 7.5 | 693,342 |
| July 28, 2025 | 7.85 | 7.65 | 7.65 | 7.91 | 7.56 | 434,844 |
| July 25, 2025 | 7.98 | 7.85 | 7.85 | 7.98 | 7.6 | 665,310 |
| July 24, 2025 | 7.78 | 7.98 | 7.98 | 8.45 | 7.75 | 604,900 |
| July 23, 2025 | 7.58 | 7.81 | 7.81 | 7.99 | 7.38 | 512,700 |
| July 22, 2025 | 6.78 | 7.43 | 7.43 | 7.52 | 6.77 | 507,300 |
| July 21, 2025 | 7.25 | 6.71 | 6.71 | 7.31 | 6.7 | 403,500 |
| July 18, 2025 | 7.52 | 7.19 | 7.19 | 7.54 | 7.14 | 405,560 |
| July 17, 2025 | 7.43 | 7.43 | 7.43 | 7.52 | 7.38 | 349,338 |
| July 16, 2025 | 7.39 | 7.45 | 7.45 | 7.51 | 7.23 | 274,443 |
| July 15, 2025 | 7.57 | 7.33 | 7.33 | 7.57 | 7.3 | 460,630 |
| July 14, 2025 | 7.5 | 7.5 | 7.5 | 7.72 | 7.46 | 328,400 |
| July 11, 2025 | 7.5 | 7.55 | 7.55 | 7.61 | 7.4 | 289,700 |
| July 10, 2025 | 7.56 | 7.51 | 7.51 | 7.72 | 7.44 | 260,538 |
| July 09, 2025 | 7.59 | 7.49 | 7.49 | 7.81 | 7.4 | 455,200 |
| July 08, 2025 | 7.3 | 7.6 | 7.6 | 7.65 | 7.27 | 330,600 |
| July 07, 2025 | 7.45 | 7.29 | 7.29 | 7.58 | 7.2 | 472,600 |
| July 03, 2025 | 7.49 | 7.66 | 7.66 | 7.7 | 7.38 | 190,914 |
| July 02, 2025 | 7.31 | 7.44 | 7.44 | 7.55 | 7.25 | 427,632 |
| July 01, 2025 | 7.38 | 7.31 | 7.31 | 7.66 | 7.25 | 430,900 |
| June 30, 2025 | 7.44 | 7.46 | 7.46 | 7.96 | 7.38 | 514,915 |
| June 27, 2025 | 7.23 | 7.41 | 7.41 | 7.64 | 7.13 | 1.89M |
| June 26, 2025 | 7.28 | 7.29 | 7.29 | 7.43 | 7.12 | 299,700 |
| June 25, 2025 | 7.3 | 7.14 | 7.14 | 7.35 | 7 | 534,000 |
| June 24, 2025 | 6.66 | 7.3 | 7.3 | 7.33 | 6.58 | 723,702 |
| June 23, 2025 | 6.17 | 6.56 | 6.56 | 6.59 | 6.16 | 572,917 |
| June 20, 2025 | 6.92 | 6.37 | 6.37 | 6.98 | 6.33 | 607,900 |
| June 18, 2025 | 6.75 | 6.78 | 6.78 | 6.97 | 6.62 | 601,907 |