10.76
-0.185(-1.69%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 10.56 | 10.94 | 10.94 | 10.99 | 10.38 | 3.97M |
| September 26, 2025 | 10.53 | 10.44 | 10.44 | 10.65 | 10.4 | 4.55M |
| September 25, 2025 | 10.3 | 10.42 | 10.42 | 10.65 | 10.2 | 4.64M |
| September 24, 2025 | 10.46 | 10.41 | 10.41 | 10.81 | 10.41 | 8.23M |
| September 23, 2025 | 10.63 | 10.46 | 10.46 | 10.74 | 10.05 | 6.74M |
| September 22, 2025 | 11.1 | 10.29 | 10.29 | 12.03 | 9.94 | 31.04M |
| September 19, 2025 | 7.35 | 7.07 | 7.07 | 7.43 | 7 | 3.48M |
| September 18, 2025 | 7.14 | 7.36 | 7.36 | 7.42 | 7.06 | 1.51M |
| September 17, 2025 | 7.06 | 7.15 | 7.15 | 7.55 | 7.06 | 1.77M |
| September 16, 2025 | 7.18 | 7.01 | 7.01 | 7.25 | 6.84 | 1.49M |
| September 15, 2025 | 7.19 | 7.22 | 7.22 | 7.31 | 7.16 | 1.2M |
| September 12, 2025 | 6.71 | 7.14 | 7.14 | 7.21 | 6.66 | 1.48M |
| September 11, 2025 | 6.26 | 6.81 | 6.81 | 6.91 | 6.2 | 1.59M |
| September 10, 2025 | 6.2 | 6.24 | 6.24 | 6.34 | 6.1 | 885,700 |
| September 09, 2025 | 6.41 | 6.12 | 6.12 | 6.41 | 6.11 | 916,635 |
| September 08, 2025 | 6.51 | 6.51 | 6.51 | 6.62 | 6.39 | 1.21M |
| September 05, 2025 | 6.35 | 6.46 | 6.46 | 6.59 | 6.3 | 1.37M |
| September 04, 2025 | 6.05 | 6.21 | 6.21 | 6.31 | 5.97 | 1.12M |
| September 03, 2025 | 5.83 | 5.98 | 5.98 | 6 | 5.83 | 618,857 |
| September 02, 2025 | 5.95 | 5.92 | 5.92 | 6.01 | 5.82 | 1.35M |
| August 29, 2025 | 6.29 | 6.11 | 6.11 | 6.34 | 6.05 | 892,029 |
| August 28, 2025 | 6.47 | 6.23 | 6.23 | 6.5 | 6.13 | 1.46M |
| August 27, 2025 | 6.43 | 6.41 | 6.41 | 6.55 | 6.32 | 1.04M |
| August 26, 2025 | 6.07 | 6.43 | 6.43 | 6.63 | 6.02 | 4.68M |
| August 25, 2025 | 5.8 | 6.07 | 6.07 | 6.15 | 5.74 | 1.22M |
| August 22, 2025 | 5.52 | 5.87 | 5.87 | 5.91 | 5.44 | 1.19M |
| August 21, 2025 | 5.44 | 5.47 | 5.47 | 5.49 | 5.35 | 992,341 |
| August 20, 2025 | 5.71 | 5.46 | 5.46 | 5.74 | 5.42 | 611,931 |
| August 19, 2025 | 5.58 | 5.72 | 5.72 | 5.82 | 5.57 | 1.36M |
| August 18, 2025 | 5.82 | 5.55 | 5.55 | 5.85 | 5.52 | 852,900 |
| August 15, 2025 | 5.73 | 5.76 | 5.76 | 5.84 | 5.61 | 1.11M |
| August 14, 2025 | 5.65 | 5.67 | 5.67 | 5.85 | 5.59 | 1.33M |
| August 13, 2025 | 5.43 | 5.86 | 5.86 | 5.86 | 5.4 | 1.77M |
| August 12, 2025 | 5.25 | 5.33 | 5.33 | 5.39 | 5.15 | 1.3M |
| August 11, 2025 | 5.07 | 5.2 | 5.2 | 5.35 | 5 | 1.11M |
| August 08, 2025 | 5.27 | 5.04 | 5.04 | 5.27 | 4.96 | 806,600 |
| August 07, 2025 | 5.21 | 5.08 | 5.08 | 5.21 | 5.01 | 988,500 |
| August 06, 2025 | 5.06 | 5.15 | 5.15 | 5.25 | 4.93 | 1.2M |
| August 05, 2025 | 4.78 | 5.05 | 5.05 | 5.12 | 4.61 | 1.93M |
| August 04, 2025 | 4.51 | 4.76 | 4.76 | 4.78 | 4.37 | 1.17M |
| August 01, 2025 | 4.64 | 4.49 | 4.49 | 4.66 | 4.29 | 1.66M |
| July 31, 2025 | 4.7 | 4.62 | 4.62 | 4.74 | 4.55 | 1.1M |
| July 30, 2025 | 5.25 | 4.78 | 4.78 | 5.25 | 4.55 | 2.14M |
| July 29, 2025 | 4.46 | 5.2 | 5.2 | 5.24 | 4.4 | 4.37M |
| July 28, 2025 | 4.71 | 4.69 | 4.69 | 4.77 | 4.64 | 1.65M |
| July 25, 2025 | 4.68 | 4.74 | 4.74 | 4.76 | 4.52 | 1.15M |
| July 24, 2025 | 4.67 | 4.63 | 4.63 | 4.72 | 4.54 | 1.17M |
| July 23, 2025 | 4.64 | 4.7 | 4.7 | 4.73 | 4.47 | 2.59M |
| July 22, 2025 | 4.21 | 4.54 | 4.54 | 4.63 | 4.21 | 4.44M |
| July 21, 2025 | 4.04 | 4.16 | 4.16 | 4.24 | 4.04 | 814,900 |
| July 18, 2025 | 4.07 | 4 | 4 | 4.08 | 3.97 | 550,800 |
| July 17, 2025 | 3.96 | 4.03 | 4.03 | 4.06 | 3.92 | 683,427 |
| July 16, 2025 | 3.85 | 3.98 | 3.98 | 4 | 3.84 | 701,438 |
| July 15, 2025 | 4.09 | 3.83 | 3.83 | 4.09 | 3.83 | 955,726 |
| July 14, 2025 | 4.08 | 4.08 | 4.08 | 4.11 | 4.04 | 917,900 |
| July 11, 2025 | 4.02 | 4.08 | 4.08 | 4.1 | 3.97 | 755,800 |
| July 10, 2025 | 3.95 | 4.08 | 4.08 | 4.11 | 3.94 | 762,700 |
| July 09, 2025 | 3.81 | 3.94 | 3.94 | 3.95 | 3.76 | 401,046 |
| July 08, 2025 | 3.64 | 3.78 | 3.78 | 3.85 | 3.63 | 808,100 |
| July 07, 2025 | 3.76 | 3.64 | 3.64 | 3.78 | 3.61 | 684,854 |