12.31
-0.7(-5.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 12.73 | 12.31 | 12.31 | 13.37 | 11.9 | 729,595 |
| November 06, 2025 | 12.4 | 13.01 | 13.01 | 13.59 | 12.05 | 1.55M |
| November 05, 2025 | 12 | 12.31 | 12.31 | 12.39 | 11.73 | 582,738 |
| November 04, 2025 | 11.65 | 12 | 12 | 12.31 | 11.5 | 630,200 |
| November 03, 2025 | 12.74 | 12.07 | 12.07 | 12.99 | 11.8 | 925,212 |
| October 31, 2025 | 13.01 | 12.85 | 12.85 | 13.22 | 12.52 | 1.15M |
| October 30, 2025 | 12.5 | 13.01 | 13.01 | 13.1 | 12.2 | 951,348 |
| October 29, 2025 | 12.35 | 12.5 | 12.5 | 12.97 | 12.07 | 1.3M |
| October 28, 2025 | 12.25 | 12.43 | 12.43 | 12.69 | 11.98 | 1.3M |
| October 27, 2025 | 11.3 | 12.32 | 12.32 | 12.44 | 11.26 | 2.15M |
| October 24, 2025 | 10.4 | 11.14 | 11.14 | 11.3 | 10.21 | 1.04M |
| October 23, 2025 | 9.5 | 10.38 | 10.38 | 10.7 | 9.5 | 1.25M |
| October 22, 2025 | 9.62 | 9.35 | 9.35 | 9.75 | 8.94 | 894,690 |
| October 21, 2025 | 9.85 | 9.58 | 9.58 | 9.9 | 9.54 | 411,431 |
| October 20, 2025 | 10.26 | 9.87 | 9.87 | 10.3 | 9.78 | 550,535 |
| October 17, 2025 | 10.15 | 10.05 | 10.05 | 10.35 | 9.73 | 564,506 |
| October 16, 2025 | 11.23 | 10.31 | 10.31 | 11.47 | 10.2 | 859,500 |
| October 15, 2025 | 10.75 | 11.11 | 11.11 | 11.13 | 10.45 | 1.33M |
| October 14, 2025 | 10.24 | 10.61 | 10.61 | 10.7 | 10.08 | 1.06M |
| October 13, 2025 | 10 | 10.4 | 10.4 | 10.44 | 9.54 | 1.8M |
| October 10, 2025 | 8.58 | 10.04 | 10.04 | 10.22 | 8.53 | 6.2M |
| October 09, 2025 | 7.69 | 8.46 | 8.46 | 8.51 | 7.65 | 884,000 |
| October 08, 2025 | 7.44 | 7.71 | 7.71 | 7.77 | 7.44 | 473,803 |
| October 07, 2025 | 7.6 | 7.38 | 7.38 | 7.7 | 7.24 | 686,834 |
| October 06, 2025 | 7.83 | 7.66 | 7.66 | 7.87 | 7.54 | 488,935 |
| October 03, 2025 | 7.67 | 7.74 | 7.74 | 7.86 | 7.58 | 582,077 |
| October 02, 2025 | 7.56 | 7.63 | 7.63 | 7.79 | 7.46 | 583,718 |
| October 01, 2025 | 7.39 | 7.5 | 7.5 | 7.73 | 7.36 | 896,400 |
| September 30, 2025 | 7.26 | 7.41 | 7.41 | 7.51 | 7.09 | 875,543 |
| September 29, 2025 | 7.5 | 7.31 | 7.31 | 7.51 | 7.16 | 910,300 |
| September 26, 2025 | 6.55 | 7.49 | 7.49 | 7.51 | 6.53 | 1.65M |
| September 25, 2025 | 6.46 | 6.55 | 6.55 | 6.65 | 6.38 | 656,369 |
| September 24, 2025 | 6.37 | 6.62 | 6.62 | 6.68 | 6.37 | 719,000 |
| September 23, 2025 | 6.46 | 6.33 | 6.33 | 6.55 | 6.25 | 780,544 |
| September 22, 2025 | 6.34 | 6.53 | 6.53 | 6.7 | 6.23 | 851,602 |
| September 19, 2025 | 6.9 | 6.33 | 6.33 | 7 | 6.3 | 1.37M |
| September 18, 2025 | 6.41 | 6.93 | 6.93 | 7.05 | 6.41 | 1.75M |
| September 17, 2025 | 6.4 | 6.36 | 6.36 | 6.67 | 6.16 | 1.93M |
| September 16, 2025 | 6.81 | 6.47 | 6.47 | 7.44 | 6.45 | 3.62M |
| September 15, 2025 | 7.22 | 6.93 | 6.93 | 7.4 | 6.06 | 31.71M |
| September 12, 2025 | 4.96 | 4.81 | 4.81 | 4.97 | 4.8 | 309,332 |
| September 11, 2025 | 4.8 | 4.89 | 4.89 | 4.96 | 4.8 | 304,640 |
| September 10, 2025 | 4.82 | 4.8 | 4.8 | 4.95 | 4.79 | 382,700 |
| September 09, 2025 | 4.8 | 4.83 | 4.83 | 4.87 | 4.8 | 308,909 |
| September 08, 2025 | 4.93 | 4.8 | 4.8 | 4.97 | 4.8 | 259,200 |
| September 05, 2025 | 5.04 | 4.94 | 4.94 | 5.15 | 4.86 | 330,609 |
| September 04, 2025 | 4.99 | 4.91 | 4.91 | 4.99 | 4.79 | 264,334 |
| September 03, 2025 | 4.88 | 5 | 5 | 5.11 | 4.78 | 284,503 |
| September 02, 2025 | 4.8 | 4.92 | 4.92 | 5.05 | 4.6 | 511,839 |
| August 29, 2025 | 4.85 | 4.8 | 4.8 | 4.89 | 4.74 | 480,930 |
| August 28, 2025 | 4.8 | 4.83 | 4.83 | 4.93 | 4.79 | 457,502 |
| August 27, 2025 | 4.68 | 4.67 | 4.67 | 4.72 | 4.64 | 161,400 |
| August 26, 2025 | 4.71 | 4.67 | 4.67 | 4.71 | 4.54 | 243,700 |
| August 25, 2025 | 4.76 | 4.59 | 4.59 | 4.83 | 4.59 | 193,837 |
| August 22, 2025 | 4.52 | 4.82 | 4.82 | 4.92 | 4.51 | 421,061 |
| August 21, 2025 | 4.41 | 4.5 | 4.5 | 4.54 | 4.3 | 288,432 |
| August 20, 2025 | 4.42 | 4.43 | 4.43 | 4.5 | 4.33 | 393,004 |
| August 19, 2025 | 4.52 | 4.4 | 4.4 | 4.57 | 4.38 | 377,000 |
| August 18, 2025 | 4.57 | 4.56 | 4.56 | 4.65 | 4.45 | 348,800 |
| August 15, 2025 | 4.39 | 4.58 | 4.58 | 4.7 | 4.37 | 536,084 |