10.16
-0.11(-1.07%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 10 | 10.16 | 10.16 | 10.24 | 9.71 | 1.08M |
| November 06, 2025 | 10.31 | 10.27 | 10.27 | 10.51 | 10.13 | 949,686 |
| November 05, 2025 | 10.03 | 10.34 | 10.34 | 10.37 | 9.91 | 1.33M |
| November 04, 2025 | 10.21 | 10.09 | 10.09 | 10.54 | 10.04 | 1.2M |
| November 03, 2025 | 12.49 | 10.49 | 10.49 | 12.65 | 10.16 | 2.86M |
| October 31, 2025 | 12.77 | 12.48 | 12.48 | 13 | 11.62 | 2.36M |
| October 30, 2025 | 10.86 | 12.84 | 12.84 | 13.41 | 10.84 | 8.92M |
| October 29, 2025 | 9.59 | 9.4 | 9.4 | 9.66 | 9.21 | 1.13M |
| October 28, 2025 | 9.7 | 9.47 | 9.47 | 9.82 | 9.42 | 673,131 |
| October 27, 2025 | 9.91 | 9.69 | 9.69 | 10.01 | 9.61 | 942,036 |
| October 24, 2025 | 9.85 | 9.74 | 9.74 | 10.04 | 9.74 | 640,413 |
| October 23, 2025 | 9.55 | 9.66 | 9.66 | 9.74 | 9.43 | 623,348 |
| October 22, 2025 | 9.45 | 9.43 | 9.43 | 9.54 | 9.13 | 616,113 |
| October 21, 2025 | 9.83 | 9.45 | 9.45 | 9.9 | 9.43 | 628,198 |
| October 20, 2025 | 9.37 | 9.83 | 9.83 | 9.95 | 9.35 | 784,862 |
| October 17, 2025 | 9.3 | 9.16 | 9.16 | 9.62 | 9.04 | 791,700 |
| October 16, 2025 | 9.66 | 9.4 | 9.4 | 9.9 | 9.37 | 961,915 |
| October 15, 2025 | 9.26 | 9.6 | 9.6 | 9.69 | 9.24 | 739,142 |
| October 14, 2025 | 9.06 | 9.09 | 9.09 | 9.31 | 8.97 | 541,602 |
| October 13, 2025 | 9.15 | 9.3 | 9.3 | 9.4 | 9.13 | 595,587 |
| October 10, 2025 | 9.97 | 9.07 | 9.07 | 10.02 | 9.06 | 1.17M |
| October 09, 2025 | 9.98 | 10.04 | 10.04 | 10.1 | 9.77 | 853,628 |
| October 08, 2025 | 9.94 | 9.89 | 9.89 | 10.08 | 9.67 | 1.05M |
| October 07, 2025 | 9.25 | 9.92 | 9.92 | 10.05 | 9.21 | 1.57M |
| October 06, 2025 | 9.17 | 9.14 | 9.14 | 9.39 | 8.85 | 769,200 |
| October 03, 2025 | 9.23 | 9.15 | 9.15 | 9.37 | 9.11 | 588,886 |
| October 02, 2025 | 9.18 | 9.19 | 9.19 | 9.3 | 9.03 | 617,509 |
| October 01, 2025 | 8.77 | 9.19 | 9.19 | 9.34 | 8.58 | 1.02M |
| September 30, 2025 | 8.84 | 8.82 | 8.82 | 9.1 | 8.78 | 750,000 |
| September 29, 2025 | 8.95 | 8.94 | 8.94 | 9.09 | 8.76 | 890,713 |
| September 26, 2025 | 8.87 | 8.91 | 8.91 | 9.11 | 8.61 | 1.36M |
| September 25, 2025 | 8.2 | 8.74 | 8.74 | 8.84 | 8.1 | 1.39M |
| September 24, 2025 | 8.19 | 8.29 | 8.29 | 8.42 | 8.1 | 621,100 |
| September 23, 2025 | 8.18 | 8.18 | 8.18 | 8.55 | 8.12 | 1.16M |
| September 22, 2025 | 8.24 | 8.18 | 8.18 | 8.28 | 8.04 | 746,449 |
| September 19, 2025 | 8.05 | 8.21 | 8.21 | 8.29 | 7.96 | 2.16M |
| September 18, 2025 | 7.94 | 7.94 | 7.94 | 8.05 | 7.79 | 777,100 |
| September 17, 2025 | 7.8 | 7.79 | 7.79 | 8.13 | 7.75 | 917,700 |
| September 16, 2025 | 8 | 7.83 | 7.83 | 8.02 | 7.8 | 585,314 |
| September 15, 2025 | 8.26 | 8 | 8 | 8.29 | 7.88 | 908,611 |
| September 12, 2025 | 8.21 | 8.14 | 8.14 | 8.3 | 7.97 | 693,660 |
| September 11, 2025 | 8.03 | 8.23 | 8.23 | 8.38 | 8.03 | 916,800 |
| September 10, 2025 | 8.27 | 7.97 | 7.97 | 8.45 | 7.85 | 937,498 |
| September 09, 2025 | 7.67 | 8.26 | 8.26 | 8.45 | 7.66 | 1.28M |
| September 08, 2025 | 7.56 | 7.56 | 7.56 | 7.62 | 7.45 | 861,806 |
| September 05, 2025 | 7.67 | 7.58 | 7.58 | 7.82 | 7.51 | 830,956 |
| September 04, 2025 | 7.87 | 7.63 | 7.63 | 7.87 | 7.53 | 845,900 |
| September 03, 2025 | 8.2 | 7.83 | 7.83 | 8.24 | 7.81 | 1.24M |
| September 02, 2025 | 8.28 | 8.21 | 8.21 | 8.62 | 8.21 | 1.14M |
| August 29, 2025 | 8.36 | 8.3 | 8.3 | 8.4 | 8.16 | 898,800 |
| August 28, 2025 | 8.59 | 8.39 | 8.39 | 8.7 | 8.34 | 1.23M |
| August 27, 2025 | 8.78 | 8.59 | 8.59 | 8.9 | 8.57 | 662,300 |
| August 26, 2025 | 9.18 | 8.71 | 8.71 | 9.22 | 8.54 | 1.22M |
| August 25, 2025 | 9.21 | 9.2 | 9.2 | 9.27 | 8.98 | 1.07M |
| August 22, 2025 | 9.45 | 9.23 | 9.23 | 9.66 | 9.23 | 1.24M |
| August 21, 2025 | 9.15 | 9.32 | 9.32 | 9.35 | 9.13 | 819,330 |
| August 20, 2025 | 9.16 | 9.25 | 9.25 | 9.34 | 8.91 | 1.04M |
| August 19, 2025 | 9.23 | 9.19 | 9.19 | 9.43 | 9.05 | 930,919 |
| August 18, 2025 | 8.8 | 9.07 | 9.07 | 9.38 | 8.8 | 1.28M |
| August 15, 2025 | 8.87 | 8.84 | 8.84 | 9.09 | 8.78 | 1.12M |