8.66
+0.5(+6.13%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 20, 2025 | 8.34 | 8.66 | 8.66 | 8.74 | 8.34 | 202,146 |
October 17, 2025 | 8.21 | 8.16 | 8.16 | 8.38 | 8.16 | 137,200 |
October 16, 2025 | 8.46 | 8.29 | 8.29 | 8.59 | 8.23 | 221,804 |
October 15, 2025 | 8.58 | 8.44 | 8.44 | 8.65 | 8.29 | 190,540 |
October 14, 2025 | 8.38 | 8.43 | 8.43 | 8.67 | 8.31 | 291,554 |
October 13, 2025 | 8.29 | 8.6 | 8.6 | 8.64 | 8.25 | 454,058 |
October 10, 2025 | 8.62 | 8.14 | 8.14 | 8.77 | 8.11 | 299,900 |
October 09, 2025 | 8.75 | 8.61 | 8.61 | 8.82 | 8.57 | 202,118 |
October 08, 2025 | 8.58 | 8.79 | 8.79 | 8.84 | 8.56 | 208,056 |
October 07, 2025 | 8.74 | 8.47 | 8.47 | 8.89 | 8.36 | 267,549 |
October 06, 2025 | 8.83 | 8.62 | 8.62 | 8.87 | 8.53 | 234,618 |
October 03, 2025 | 8.42 | 8.69 | 8.69 | 8.85 | 8.42 | 280,173 |
October 02, 2025 | 8.4 | 8.38 | 8.38 | 8.45 | 8.28 | 240,359 |
October 01, 2025 | 8.57 | 8.35 | 8.35 | 8.65 | 8.19 | 324,349 |
September 30, 2025 | 8.63 | 8.63 | 8.63 | 8.76 | 8.25 | 351,247 |
September 29, 2025 | 8.5 | 8.63 | 8.63 | 8.79 | 8.46 | 438,876 |
September 26, 2025 | 8.65 | 8.49 | 8.49 | 8.76 | 8.42 | 939,695 |
September 25, 2025 | 8.74 | 8.63 | 8.63 | 8.96 | 8.57 | 300,719 |
September 24, 2025 | 9.06 | 8.74 | 8.74 | 9.2 | 8.71 | 232,800 |
September 23, 2025 | 9.46 | 9.04 | 9.04 | 9.54 | 9.04 | 227,664 |
September 22, 2025 | 9.09 | 9.41 | 9.41 | 9.67 | 9.08 | 348,150 |
September 19, 2025 | 9.42 | 9.09 | 9.09 | 9.45 | 9.05 | 527,100 |
September 18, 2025 | 9.33 | 9.4 | 9.4 | 9.58 | 9.32 | 190,400 |
September 17, 2025 | 9.21 | 9.37 | 9.37 | 9.65 | 9.2 | 352,500 |
September 16, 2025 | 9.32 | 9.21 | 9.21 | 9.46 | 9.19 | 331,321 |
September 15, 2025 | 9.75 | 9.3 | 9.3 | 9.89 | 9.28 | 398,147 |
September 12, 2025 | 10.12 | 9.73 | 9.73 | 10.15 | 9.7 | 239,184 |
September 11, 2025 | 9.8 | 9.98 | 9.98 | 10.02 | 9.63 | 369,849 |
September 10, 2025 | 10.2 | 9.77 | 9.77 | 10.3 | 9.74 | 143,116 |
September 09, 2025 | 10.26 | 10.16 | 10.16 | 10.37 | 10.1 | 119,910 |
September 08, 2025 | 10.35 | 10.31 | 10.31 | 10.45 | 10.18 | 128,358 |
September 05, 2025 | 10.27 | 10.3 | 10.3 | 10.32 | 9.94 | 169,291 |
September 04, 2025 | 10.01 | 10.06 | 10.06 | 10.09 | 9.81 | 114,700 |
September 03, 2025 | 10.17 | 10.04 | 10.04 | 10.35 | 9.9 | 173,200 |
September 02, 2025 | 10.15 | 10.17 | 10.17 | 10.25 | 10.02 | 197,138 |
August 29, 2025 | 10.16 | 10.4 | 10.4 | 10.53 | 10.16 | 226,116 |
August 28, 2025 | 10.1 | 10.03 | 10.03 | 10.17 | 9.92 | 150,469 |
August 27, 2025 | 10.09 | 10.02 | 10.02 | 10.19 | 9.89 | 212,722 |
August 26, 2025 | 9.83 | 10.1 | 10.1 | 10.13 | 9.72 | 308,017 |
August 25, 2025 | 10.24 | 9.87 | 9.87 | 10.41 | 9.87 | 227,765 |
August 22, 2025 | 9.41 | 10.28 | 10.28 | 10.39 | 9.35 | 494,250 |
August 21, 2025 | 9.18 | 9.34 | 9.34 | 9.37 | 9.11 | 329,600 |
August 20, 2025 | 9.42 | 9.29 | 9.29 | 9.48 | 9.07 | 246,629 |
August 19, 2025 | 9.64 | 9.42 | 9.42 | 9.75 | 9.18 | 474,295 |
August 18, 2025 | 9.52 | 9.73 | 9.73 | 9.83 | 9.34 | 373,652 |
August 15, 2025 | 9.57 | 9.5 | 9.5 | 9.87 | 9.48 | 368,700 |
August 14, 2025 | 9.9 | 9.53 | 9.53 | 9.99 | 9.22 | 623,800 |
August 13, 2025 | 9.9 | 9.92 | 9.92 | 10.07 | 9.53 | 575,344 |
August 12, 2025 | 10.67 | 9.74 | 9.74 | 10.68 | 9.56 | 1.09M |
August 11, 2025 | 12.48 | 12 | 12 | 12.83 | 11.91 | 347,635 |
August 08, 2025 | 12.96 | 12.47 | 12.47 | 13 | 12.42 | 237,813 |
August 07, 2025 | 13.75 | 12.93 | 12.93 | 13.83 | 12.85 | 235,926 |
August 06, 2025 | 13.26 | 13.51 | 13.51 | 13.63 | 12.98 | 195,711 |
August 05, 2025 | 13.88 | 13.26 | 13.26 | 14.02 | 13.2 | 211,500 |
August 04, 2025 | 14.03 | 13.78 | 13.78 | 14.08 | 13.73 | 155,873 |
August 01, 2025 | 14.07 | 13.63 | 13.63 | 14.17 | 13.55 | 197,752 |
July 31, 2025 | 14.98 | 14.5 | 14.5 | 15.06 | 13.88 | 526,140 |
July 30, 2025 | 13.9 | 13.53 | 13.53 | 14.28 | 13.49 | 324,379 |
July 29, 2025 | 14.93 | 14.04 | 14.04 | 15.04 | 14.04 | 198,600 |
July 28, 2025 | 14.74 | 14.79 | 14.79 | 15.18 | 14.61 | 179,200 |