8.86
-0.74(-7.71%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 18, 2025 | 9.42 | 8.86 | 8.86 | 10.01 | 8.51 | 362,777 |
| November 17, 2025 | 10.2 | 9.6 | 9.6 | 10.79 | 9.05 | 501,844 |
| November 14, 2025 | 10.58 | 10.43 | 10.43 | 11.02 | 10.17 | 380,600 |
| November 13, 2025 | 11.38 | 11.03 | 11.03 | 11.45 | 10.6 | 695,900 |
| November 12, 2025 | 9 | 11.1 | 11.1 | 11.4 | 8.85 | 5.41M |
| November 11, 2025 | 7.3 | 7.44 | 7.44 | 7.49 | 7.03 | 81,800 |
| November 10, 2025 | 8.29 | 7.38 | 7.38 | 8.43 | 7.34 | 138,933 |
| November 07, 2025 | 8 | 8.27 | 8.27 | 8.38 | 7.75 | 17,854 |
| November 06, 2025 | 8.48 | 8.1 | 8.1 | 8.6 | 8.05 | 32,118 |
| November 05, 2025 | 7.98 | 8.54 | 8.54 | 8.74 | 7.9 | 25,700 |
| November 04, 2025 | 8.15 | 7.81 | 7.81 | 8.28 | 7.8 | 31,300 |
| November 03, 2025 | 8.82 | 8.37 | 8.37 | 9 | 8.16 | 30,900 |
| October 31, 2025 | 8.4 | 8.82 | 8.82 | 8.82 | 8.15 | 32,435 |
| October 30, 2025 | 8.79 | 8.61 | 8.61 | 9.02 | 8.45 | 32,843 |
| October 29, 2025 | 8.68 | 8.72 | 8.72 | 9.17 | 8.59 | 33,000 |
| October 28, 2025 | 9.06 | 8.68 | 8.68 | 9.2 | 8.49 | 58,606 |
| October 27, 2025 | 8.81 | 9.03 | 9.03 | 9.14 | 8.65 | 25,309 |
| October 24, 2025 | 8.44 | 8.82 | 8.82 | 9 | 8.31 | 50,812 |
| October 23, 2025 | 7.89 | 8.41 | 8.41 | 8.64 | 7.89 | 45,814 |
| October 22, 2025 | 8.4 | 7.82 | 7.82 | 8.4 | 7.42 | 154,722 |
| October 21, 2025 | 8.59 | 8.4 | 8.4 | 8.7 | 8.22 | 27,300 |
| October 20, 2025 | 8.96 | 8.74 | 8.74 | 9.11 | 8.38 | 31,714 |
| October 17, 2025 | 9.32 | 8.74 | 8.74 | 9.32 | 8.37 | 64,595 |
| October 16, 2025 | 8.93 | 9.42 | 9.42 | 9.5 | 8.7 | 118,611 |
| October 15, 2025 | 8.3 | 8.82 | 8.82 | 8.94 | 8.2 | 135,741 |
| October 14, 2025 | 7.67 | 8.17 | 8.17 | 8.3 | 7.53 | 63,020 |
| October 13, 2025 | 7.5 | 8 | 8 | 8.1 | 7.5 | 98,032 |
| October 10, 2025 | 8 | 7.32 | 7.32 | 8 | 7.32 | 74,900 |
| October 09, 2025 | 7.91 | 7.97 | 7.97 | 8 | 7.62 | 38,296 |
| October 08, 2025 | 7.82 | 7.93 | 7.93 | 7.98 | 7.68 | 37,457 |
| October 07, 2025 | 7.71 | 7.76 | 7.76 | 7.91 | 7.4 | 37,787 |
| October 06, 2025 | 7.74 | 7.87 | 7.87 | 7.99 | 7.66 | 62,925 |
| October 03, 2025 | 7.52 | 7.53 | 7.53 | 7.83 | 7.52 | 44,505 |
| October 02, 2025 | 7.5 | 7.41 | 7.41 | 7.66 | 7.41 | 24,441 |
| October 01, 2025 | 6.97 | 7.48 | 7.48 | 7.6 | 6.97 | 33,230 |
| September 30, 2025 | 7.11 | 7.05 | 7.05 | 7.2 | 6.65 | 44,455 |
| September 29, 2025 | 7.36 | 7.1 | 7.1 | 7.47 | 7.1 | 25,600 |
| September 26, 2025 | 7.38 | 7.21 | 7.21 | 7.65 | 7.18 | 25,924 |
| September 25, 2025 | 7.32 | 7.53 | 7.53 | 7.58 | 7.1 | 29,442 |
| September 24, 2025 | 7.11 | 7.37 | 7.37 | 7.65 | 7 | 31,900 |
| September 23, 2025 | 7.56 | 7.1 | 7.1 | 7.65 | 7.1 | 39,732 |
| September 22, 2025 | 8 | 7.58 | 7.58 | 8.11 | 7.53 | 55,900 |
| September 19, 2025 | 7.7 | 8.07 | 8.07 | 8.12 | 7.63 | 154,200 |
| September 18, 2025 | 7.09 | 7.62 | 7.62 | 7.75 | 7.07 | 198,200 |
| September 17, 2025 | 6.78 | 6.99 | 6.99 | 7.25 | 6.78 | 77,900 |
| September 16, 2025 | 6.95 | 6.93 | 6.93 | 7.08 | 6.77 | 25,056 |
| September 15, 2025 | 6.9 | 6.9 | 6.9 | 7.26 | 6.83 | 47,403 |
| September 12, 2025 | 6.98 | 7.11 | 7.11 | 7.18 | 6.66 | 48,124 |
| September 11, 2025 | 6.44 | 6.84 | 6.84 | 7.25 | 6.35 | 77,121 |
| September 10, 2025 | 6.56 | 6.34 | 6.34 | 6.71 | 5.95 | 62,394 |
| September 09, 2025 | 6.35 | 6.54 | 6.54 | 6.63 | 6.26 | 26,958 |
| September 08, 2025 | 6.33 | 6.36 | 6.36 | 6.5 | 6.27 | 25,726 |
| September 05, 2025 | 6.17 | 6.28 | 6.28 | 6.29 | 5.89 | 22,434 |
| September 04, 2025 | 6.32 | 5.99 | 5.99 | 6.48 | 5.87 | 49,300 |
| September 03, 2025 | 6.04 | 6.27 | 6.27 | 6.41 | 6 | 19,146 |
| September 02, 2025 | 6.06 | 6.14 | 6.14 | 6.24 | 6 | 26,639 |
| August 29, 2025 | 6.58 | 6.25 | 6.25 | 6.58 | 6.25 | 36,001 |
| August 28, 2025 | 6.55 | 6.59 | 6.59 | 6.79 | 6.45 | 28,225 |
| August 27, 2025 | 7.01 | 6.46 | 6.46 | 7.04 | 6.44 | 63,400 |
| August 26, 2025 | 6.6 | 6.98 | 6.98 | 7.12 | 6.45 | 101,323 |