10.76
+0.13(+1.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 10.73 | 10.76 | 10.76 | 11.11 | 10.6 | 660,431 |
| October 23, 2025 | 10.1 | 10.63 | 10.63 | 10.67 | 10.01 | 389,049 |
| October 22, 2025 | 10.05 | 10.1 | 10.1 | 10.19 | 9.7 | 672,176 |
| October 21, 2025 | 10.55 | 10.15 | 10.15 | 10.66 | 10.13 | 414,847 |
| October 20, 2025 | 10.35 | 10.54 | 10.54 | 10.61 | 10.14 | 451,233 |
| October 17, 2025 | 10.7 | 10.12 | 10.12 | 10.86 | 9.65 | 1.71M |
| October 16, 2025 | 10.06 | 10.71 | 10.71 | 11.44 | 9.74 | 2.94M |
| October 15, 2025 | 9.51 | 10.01 | 10.01 | 10.19 | 9.51 | 959,830 |
| October 14, 2025 | 9.23 | 9.32 | 9.32 | 9.48 | 9.18 | 296,541 |
| October 13, 2025 | 9.47 | 9.4 | 9.4 | 9.75 | 9.27 | 342,074 |
| October 10, 2025 | 10.06 | 9.3 | 9.3 | 10.06 | 9.26 | 492,451 |
| October 09, 2025 | 10.06 | 9.94 | 9.94 | 10.27 | 9.93 | 371,079 |
| October 08, 2025 | 9.79 | 10.06 | 10.06 | 10.25 | 9.74 | 351,800 |
| October 07, 2025 | 10.09 | 9.8 | 9.8 | 10.25 | 9.72 | 484,976 |
| October 06, 2025 | 9.74 | 9.98 | 9.98 | 10.01 | 9.55 | 648,600 |
| October 03, 2025 | 9.54 | 9.68 | 9.68 | 9.95 | 9.54 | 473,590 |
| October 02, 2025 | 9.52 | 9.36 | 9.36 | 9.6 | 9.28 | 380,900 |
| October 01, 2025 | 9.48 | 9.5 | 9.5 | 9.81 | 9.41 | 515,761 |
| September 30, 2025 | 9.37 | 9.48 | 9.48 | 9.52 | 9.09 | 466,416 |
| September 29, 2025 | 9.24 | 9.41 | 9.41 | 9.5 | 9.07 | 558,700 |
| September 26, 2025 | 9.57 | 9.2 | 9.2 | 9.74 | 9.18 | 496,144 |
| September 25, 2025 | 9.37 | 9.44 | 9.44 | 9.51 | 9.21 | 486,202 |
| September 24, 2025 | 9.68 | 9.56 | 9.56 | 9.82 | 9.43 | 462,176 |
| September 23, 2025 | 10.3 | 9.81 | 9.81 | 10.3 | 9.76 | 416,600 |
| September 22, 2025 | 9.93 | 10.13 | 10.13 | 10.19 | 9.62 | 480,700 |
| September 19, 2025 | 10.05 | 9.97 | 9.97 | 10.06 | 9.52 | 786,400 |
| September 18, 2025 | 9.7 | 10.05 | 10.05 | 10.43 | 9.53 | 1.02M |
| September 17, 2025 | 9.02 | 8.87 | 8.87 | 9.22 | 8.78 | 541,500 |
| September 16, 2025 | 8.82 | 8.99 | 8.99 | 9.13 | 8.57 | 519,814 |
| September 15, 2025 | 8.68 | 8.77 | 8.77 | 8.79 | 8.55 | 779,722 |
| 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 |