8.48
-0.82(-8.82%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 9.01 | 8.48 | 8.48 | 9.13 | 8.36 | 4.39M |
| October 16, 2025 | 10.85 | 9.3 | 9.3 | 11.05 | 9.25 | 4.86M |
| October 15, 2025 | 11.9 | 10.71 | 10.71 | 11.99 | 10.33 | 6.01M |
| October 14, 2025 | 9.81 | 11.43 | 11.43 | 11.7 | 9.37 | 10.29M |
| October 13, 2025 | 10 | 10.17 | 10.17 | 10.4 | 9.71 | 5.48M |
| October 10, 2025 | 9.95 | 9.26 | 9.26 | 10.03 | 9.09 | 3.91M |
| October 09, 2025 | 10.32 | 9.88 | 9.88 | 10.6 | 9.58 | 3.76M |
| October 08, 2025 | 10.2 | 10.23 | 10.23 | 10.4 | 9.93 | 3.68M |
| October 07, 2025 | 10.6 | 10.19 | 10.19 | 10.68 | 9.72 | 4.49M |
| October 06, 2025 | 10.86 | 10.6 | 10.6 | 11.15 | 10.15 | 8M |
| October 03, 2025 | 8.98 | 10.21 | 10.21 | 10.66 | 8.96 | 9.55M |
| October 02, 2025 | 9 | 8.68 | 8.68 | 9 | 8.37 | 4.19M |
| October 01, 2025 | 7.84 | 8.73 | 8.73 | 8.83 | 7.78 | 5.86M |
| September 30, 2025 | 7.72 | 7.8 | 7.8 | 7.82 | 7.35 | 2.73M |
| September 29, 2025 | 8.15 | 7.78 | 7.78 | 8.32 | 7.55 | 3.21M |
| September 26, 2025 | 7.88 | 7.9 | 7.9 | 8.17 | 7.72 | 2.53M |
| September 25, 2025 | 7.89 | 7.88 | 7.88 | 8.5 | 7.39 | 5.91M |
| September 24, 2025 | 8.84 | 8.67 | 8.67 | 9.25 | 8.61 | 4.62M |
| September 23, 2025 | 9.79 | 9.08 | 9.08 | 10.17 | 8.86 | 6.83M |
| September 22, 2025 | 8.2 | 9.6 | 9.6 | 9.74 | 7.92 | 7.17M |
| September 19, 2025 | 8.45 | 8.36 | 8.36 | 8.62 | 8.2 | 4.47M |
| September 18, 2025 | 8.08 | 8.33 | 8.33 | 8.49 | 7.56 | 6.24M |
| September 17, 2025 | 6.81 | 7.65 | 7.65 | 7.71 | 6.75 | 8.32M |
| September 16, 2025 | 6.62 | 6.79 | 6.79 | 6.88 | 6.42 | 2.44M |
| September 15, 2025 | 6.94 | 6.59 | 6.59 | 7 | 6.17 | 3.06M |
| September 12, 2025 | 6.4 | 6.87 | 6.87 | 6.91 | 5.92 | 4.67M |
| September 11, 2025 | 5.66 | 6.46 | 6.46 | 6.48 | 5.58 | 5.68M |
| September 10, 2025 | 5.24 | 5.7 | 5.7 | 6.01 | 5 | 7.9M |
| September 09, 2025 | 4.25 | 5.18 | 5.18 | 5.32 | 4.16 | 10.24M |
| September 08, 2025 | 4.15 | 4.22 | 4.22 | 4.24 | 4.03 | 2.31M |
| September 05, 2025 | 4.01 | 4.05 | 4.05 | 4.05 | 3.81 | 939,113 |
| September 04, 2025 | 4.06 | 3.92 | 3.92 | 4.06 | 3.81 | 1.25M |
| September 03, 2025 | 4.05 | 4.02 | 4.02 | 4.13 | 4.01 | 673,300 |
| September 02, 2025 | 4.1 | 4.02 | 4.02 | 4.14 | 3.93 | 1.41M |
| August 29, 2025 | 4.32 | 4.2 | 4.2 | 4.38 | 4.15 | 959,480 |
| August 28, 2025 | 4.36 | 4.34 | 4.34 | 4.44 | 4.29 | 798,114 |
| August 27, 2025 | 4.36 | 4.36 | 4.36 | 4.53 | 4.33 | 1.82M |
| August 26, 2025 | 4.21 | 4.34 | 4.34 | 4.45 | 4.16 | 1.06M |
| August 25, 2025 | 4.2 | 4.23 | 4.23 | 4.32 | 4.1 | 975,500 |
| August 22, 2025 | 4 | 4.2 | 4.2 | 4.24 | 4 | 1.64M |
| August 21, 2025 | 3.86 | 3.98 | 3.98 | 4.01 | 3.79 | 793,600 |
| August 20, 2025 | 4 | 3.93 | 3.93 | 4.02 | 3.78 | 2.46M |
| August 19, 2025 | 4.24 | 4.04 | 4.04 | 4.26 | 4.01 | 1.39M |
| August 18, 2025 | 4.19 | 4.23 | 4.23 | 4.34 | 4.08 | 1.47M |
| August 15, 2025 | 4.2 | 4.18 | 4.18 | 4.29 | 4.08 | 1.55M |
| August 14, 2025 | 4.2 | 4.23 | 4.23 | 4.25 | 4.1 | 1.1M |
| August 13, 2025 | 4.09 | 4.26 | 4.26 | 4.34 | 4.06 | 1.63M |
| August 12, 2025 | 4.05 | 4.09 | 4.09 | 4.13 | 4.01 | 1.12M |
| August 11, 2025 | 4.3 | 4.07 | 4.07 | 4.36 | 4.01 | 1.72M |
| August 08, 2025 | 4.36 | 4.27 | 4.27 | 4.43 | 4.25 | 872,023 |
| August 07, 2025 | 4.41 | 4.34 | 4.34 | 4.52 | 4.28 | 1.13M |
| August 06, 2025 | 4.71 | 4.41 | 4.41 | 4.71 | 4.35 | 2.01M |
| August 05, 2025 | 4.87 | 4.66 | 4.66 | 5 | 4.64 | 1.18M |
| August 04, 2025 | 4.73 | 4.77 | 4.77 | 4.83 | 4.7 | 781,731 |
| August 01, 2025 | 4.84 | 4.72 | 4.72 | 4.87 | 4.7 | 902,235 |
| July 31, 2025 | 4.76 | 4.96 | 4.96 | 5.06 | 4.71 | 1.23M |
| July 30, 2025 | 4.88 | 4.69 | 4.69 | 4.9 | 4.35 | 1.59M |
| July 29, 2025 | 5.2 | 4.89 | 4.89 | 5.26 | 4.77 | 2.15M |
| July 28, 2025 | 5.61 | 5.27 | 5.27 | 5.66 | 5.2 | 1.7M |
| July 25, 2025 | 5.7 | 5.62 | 5.62 | 5.71 | 5.5 | 1.88M |