6.85
+0.15(+2.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 6.72 | 6.85 | 6.85 | 6.94 | 6.45 | 1.01M |
| November 06, 2025 | 7.65 | 6.7 | 6.7 | 7.68 | 6.56 | 1.26M |
| November 05, 2025 | 8.52 | 8.63 | 8.63 | 8.79 | 8.44 | 311,800 |
| November 04, 2025 | 8.75 | 8.49 | 8.49 | 8.96 | 8.14 | 535,214 |
| November 03, 2025 | 9.06 | 9.06 | 9.06 | 9.1 | 8.97 | 148,572 |
| October 31, 2025 | 9.15 | 9.07 | 9.07 | 9.18 | 8.96 | 124,100 |
| October 30, 2025 | 9.05 | 9.19 | 9.19 | 9.25 | 9.05 | 156,936 |
| October 29, 2025 | 9.29 | 9.14 | 9.14 | 9.52 | 9.04 | 144,437 |
| October 28, 2025 | 9.32 | 9.32 | 9.32 | 9.47 | 9.26 | 158,000 |
| October 27, 2025 | 9.51 | 9.36 | 9.36 | 9.57 | 9.17 | 217,200 |
| October 24, 2025 | 9.43 | 9.51 | 9.51 | 9.6 | 9.34 | 168,400 |
| October 23, 2025 | 9.56 | 9.37 | 9.37 | 9.65 | 9.3 | 286,600 |
| October 22, 2025 | 9.05 | 9.1 | 9.1 | 9.1 | 8.87 | 285,800 |
| October 21, 2025 | 8.93 | 9 | 9 | 9.07 | 8.83 | 153,700 |
| October 20, 2025 | 8.86 | 8.97 | 8.97 | 9.02 | 8.81 | 143,984 |
| October 17, 2025 | 8.85 | 8.74 | 8.74 | 8.97 | 8.72 | 186,573 |
| October 16, 2025 | 9.22 | 8.99 | 8.99 | 9.27 | 8.96 | 180,498 |
| October 15, 2025 | 8.97 | 9.21 | 9.21 | 9.21 | 8.85 | 233,000 |
| October 14, 2025 | 8.8 | 8.91 | 8.91 | 8.98 | 8.73 | 153,700 |
| October 13, 2025 | 8.86 | 8.92 | 8.92 | 8.94 | 8.81 | 164,304 |
| October 10, 2025 | 9.03 | 8.8 | 8.8 | 9.1 | 8.79 | 221,028 |
| October 09, 2025 | 9.2 | 9.05 | 9.05 | 9.2 | 8.98 | 146,122 |
| October 08, 2025 | 9.09 | 9.21 | 9.21 | 9.21 | 9.02 | 153,407 |
| October 07, 2025 | 9.23 | 9.04 | 9.04 | 9.23 | 9.01 | 258,583 |
| October 06, 2025 | 9.48 | 9.24 | 9.24 | 9.52 | 9.21 | 352,032 |
| October 03, 2025 | 9.54 | 9.45 | 9.45 | 9.65 | 9.3 | 267,700 |
| October 02, 2025 | 9.75 | 9.5 | 9.5 | 9.75 | 9.46 | 278,002 |
| October 01, 2025 | 9.82 | 9.72 | 9.72 | 9.85 | 9.65 | 311,026 |
| September 30, 2025 | 9.72 | 9.93 | 9.93 | 9.94 | 9.62 | 355,648 |
| September 29, 2025 | 9.95 | 9.71 | 9.71 | 9.95 | 9.61 | 362,400 |
| September 26, 2025 | 9.98 | 9.84 | 9.84 | 10.06 | 9.75 | 237,772 |
| September 25, 2025 | 9.85 | 9.98 | 9.98 | 9.98 | 9.72 | 198,740 |
| September 24, 2025 | 9.87 | 9.91 | 9.91 | 10.06 | 9.85 | 246,400 |
| September 23, 2025 | 9.99 | 9.86 | 9.86 | 10.06 | 9.79 | 213,731 |
| September 22, 2025 | 9.84 | 9.94 | 9.94 | 10.03 | 9.75 | 212,038 |
| September 19, 2025 | 10.27 | 9.86 | 9.86 | 10.27 | 9.84 | 409,800 |
| September 18, 2025 | 10.14 | 10.21 | 10.21 | 10.3 | 10.08 | 191,500 |
| September 17, 2025 | 10.33 | 10.1 | 10.1 | 10.4 | 10.05 | 228,800 |
| September 16, 2025 | 10.49 | 10.3 | 10.3 | 10.49 | 10.21 | 398,019 |
| September 15, 2025 | 10.2 | 10.44 | 10.44 | 10.52 | 10.15 | 250,609 |
| September 12, 2025 | 10.24 | 10.16 | 10.16 | 10.24 | 10.06 | 183,800 |
| September 11, 2025 | 10.18 | 10.31 | 10.31 | 10.39 | 10.12 | 181,719 |
| September 10, 2025 | 10.01 | 10.11 | 10.11 | 10.12 | 9.98 | 197,240 |
| September 09, 2025 | 10.2 | 10.05 | 10.05 | 10.22 | 9.99 | 192,500 |
| September 08, 2025 | 10.23 | 10.31 | 10.31 | 10.35 | 10.16 | 262,700 |
| September 05, 2025 | 10.38 | 10.2 | 10.2 | 10.42 | 10.09 | 249,000 |
| September 04, 2025 | 10.29 | 10.36 | 10.36 | 10.44 | 10.25 | 217,900 |
| September 03, 2025 | 10.2 | 10.23 | 10.23 | 10.35 | 10.19 | 200,200 |
| September 02, 2025 | 10.09 | 10.26 | 10.26 | 10.46 | 10.02 | 393,000 |
| August 29, 2025 | 10.26 | 10.16 | 10.16 | 10.28 | 10 | 314,419 |
| August 28, 2025 | 10.33 | 10.28 | 10.28 | 10.34 | 10.06 | 336,600 |
| August 27, 2025 | 9.92 | 10.25 | 10.25 | 10.27 | 9.87 | 463,321 |
| August 26, 2025 | 9.86 | 9.96 | 9.96 | 10.01 | 9.82 | 512,989 |
| August 25, 2025 | 9.73 | 9.86 | 9.86 | 9.97 | 9.71 | 453,220 |
| August 22, 2025 | 9.63 | 9.74 | 9.74 | 9.78 | 9.51 | 421,802 |
| August 21, 2025 | 9.36 | 9.54 | 9.54 | 9.55 | 9.34 | 366,585 |
| August 20, 2025 | 9.52 | 9.37 | 9.37 | 9.54 | 9.32 | 395,800 |
| August 19, 2025 | 9.49 | 9.51 | 9.51 | 9.58 | 9.4 | 406,700 |
| August 18, 2025 | 9.41 | 9.5 | 9.5 | 9.62 | 9.41 | 402,514 |
| August 15, 2025 | 9.63 | 9.41 | 9.41 | 9.67 | 9.4 | 642,703 |