10.05
-0.26(-2.52%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 14, 2025 | 4.38 | 4.35 | 4.35 | 4.42 | 4.3 | 361,520 |
| August 13, 2025 | 4.52 | 4.44 | 4.44 | 4.66 | 4.42 | 451,199 |
| August 12, 2025 | 4.26 | 4.45 | 4.45 | 4.48 | 4.23 | 343,900 |
| August 11, 2025 | 4.37 | 4.19 | 4.19 | 4.43 | 4.15 | 432,500 |
| August 08, 2025 | 4.2 | 4.38 | 4.38 | 4.39 | 4.12 | 404,900 |
| August 07, 2025 | 4.37 | 4.23 | 4.23 | 4.37 | 4.16 | 426,917 |
| August 06, 2025 | 4.83 | 4.36 | 4.36 | 4.83 | 4.32 | 461,837 |
| August 05, 2025 | 4.93 | 4.83 | 4.83 | 4.93 | 4.78 | 294,300 |
| August 04, 2025 | 4.82 | 4.88 | 4.88 | 4.98 | 4.75 | 297,100 |
| August 01, 2025 | 4.85 | 4.79 | 4.79 | 4.97 | 4.78 | 578,534 |
| July 31, 2025 | 5.53 | 4.95 | 4.95 | 5.64 | 4.82 | 601,410 |
| July 30, 2025 | 5.32 | 5.58 | 5.58 | 5.61 | 5.31 | 627,116 |
| July 29, 2025 | 5.6 | 5.26 | 5.26 | 5.6 | 5.22 | 371,700 |
| July 28, 2025 | 5.7 | 5.55 | 5.55 | 5.77 | 5.5 | 454,813 |
| July 25, 2025 | 5.72 | 5.67 | 5.67 | 5.8 | 5.51 | 223,975 |