9.40
-0.17(-1.78%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 9.57 | 9.4 | 9.4 | 9.6 | 9.4 | 1.84M |
| November 06, 2025 | 9.61 | 9.57 | 9.57 | 9.88 | 9.56 | 3.13M |
| November 05, 2025 | 9.76 | 9.8 | 9.8 | 9.85 | 9.6 | 5.39M |
| November 04, 2025 | 7.43 | 7.47 | 7.47 | 7.52 | 7.35 | 657,650 |
| November 03, 2025 | 7.44 | 7.42 | 7.42 | 7.56 | 7.31 | 897,700 |
| October 31, 2025 | 7.47 | 7.56 | 7.56 | 7.58 | 7.4 | 1.08M |
| October 30, 2025 | 7.44 | 7.55 | 7.55 | 7.57 | 7.36 | 932,710 |
| October 29, 2025 | 7.82 | 7.46 | 7.46 | 7.89 | 7.42 | 846,600 |
| October 28, 2025 | 7.91 | 7.89 | 7.89 | 7.91 | 7.78 | 531,200 |
| October 27, 2025 | 8.16 | 7.96 | 7.96 | 8.16 | 7.94 | 472,330 |
| October 24, 2025 | 8.1 | 8.11 | 8.11 | 8.15 | 8.03 | 454,035 |
| October 23, 2025 | 8 | 8.03 | 8.03 | 8.11 | 7.94 | 367,516 |
| October 22, 2025 | 7.86 | 8 | 8 | 8 | 7.77 | 789,738 |
| October 21, 2025 | 7.77 | 7.81 | 7.81 | 7.86 | 7.74 | 575,527 |
| October 20, 2025 | 7.95 | 7.78 | 7.78 | 7.95 | 7.65 | 773,659 |
| October 17, 2025 | 7.71 | 7.85 | 7.85 | 7.9 | 7.62 | 1.03M |
| October 16, 2025 | 7.85 | 7.74 | 7.74 | 7.86 | 7.68 | 610,200 |
| October 15, 2025 | 7.74 | 7.8 | 7.8 | 7.86 | 7.55 | 506,900 |
| October 14, 2025 | 7.54 | 7.61 | 7.61 | 7.64 | 7.53 | 569,700 |
| October 13, 2025 | 7.5 | 7.59 | 7.59 | 7.63 | 7.47 | 523,800 |
| October 10, 2025 | 7.62 | 7.44 | 7.44 | 7.7 | 7.44 | 650,304 |
| October 09, 2025 | 7.71 | 7.59 | 7.59 | 7.76 | 7.57 | 716,434 |
| October 08, 2025 | 7.83 | 7.74 | 7.74 | 7.88 | 7.71 | 661,931 |
| October 07, 2025 | 7.77 | 7.84 | 7.84 | 7.93 | 7.76 | 767,200 |
| October 06, 2025 | 8.38 | 7.84 | 7.84 | 8.45 | 7.84 | 745,900 |
| October 03, 2025 | 8.5 | 8.37 | 8.37 | 8.7 | 8.37 | 713,838 |
| October 02, 2025 | 8.43 | 8.46 | 8.46 | 8.5 | 8.32 | 719,141 |
| October 01, 2025 | 8.25 | 8.4 | 8.4 | 8.46 | 8.22 | 641,800 |
| September 30, 2025 | 8.22 | 8.32 | 8.32 | 8.35 | 8.16 | 1.04M |
| September 29, 2025 | 8.38 | 8.34 | 8.22 | 8.42 | 8.18 | 742,800 |
| September 26, 2025 | 8.28 | 8.38 | 8.38 | 8.4 | 8.21 | 731,900 |
| September 25, 2025 | 8.36 | 8.25 | 8.25 | 8.43 | 8.23 | 667,812 |
| September 24, 2025 | 8.55 | 8.43 | 8.43 | 8.61 | 8.42 | 794,934 |
| September 23, 2025 | 8.53 | 8.61 | 8.61 | 8.72 | 8.45 | 702,524 |
| September 22, 2025 | 8.58 | 8.47 | 8.47 | 8.7 | 8.46 | 817,000 |
| September 19, 2025 | 8.89 | 8.62 | 8.62 | 8.89 | 8.51 | 2.28M |
| September 18, 2025 | 8.7 | 8.89 | 8.89 | 9.07 | 8.68 | 930,149 |
| September 17, 2025 | 8.81 | 8.61 | 8.61 | 8.98 | 8.55 | 831,000 |
| September 16, 2025 | 8.82 | 8.76 | 8.76 | 8.87 | 8.71 | 576,204 |
| September 15, 2025 | 8.93 | 8.83 | 8.83 | 8.97 | 8.77 | 562,437 |
| September 12, 2025 | 9.07 | 8.96 | 8.96 | 9.07 | 8.93 | 525,212 |
| September 11, 2025 | 8.89 | 9.1 | 9.1 | 9.15 | 8.89 | 705,900 |
| September 10, 2025 | 8.78 | 8.89 | 8.89 | 8.98 | 8.76 | 651,428 |
| September 09, 2025 | 8.84 | 8.73 | 8.73 | 8.87 | 8.73 | 549,100 |
| September 08, 2025 | 8.68 | 8.82 | 8.82 | 8.84 | 8.65 | 582,400 |
| September 05, 2025 | 8.79 | 8.77 | 8.77 | 8.99 | 8.69 | 723,000 |
| September 04, 2025 | 8.69 | 8.74 | 8.74 | 8.77 | 8.64 | 588,923 |
| September 03, 2025 | 8.51 | 8.64 | 8.64 | 8.7 | 8.41 | 981,000 |
| September 02, 2025 | 8.69 | 8.53 | 8.53 | 8.7 | 8.46 | 785,742 |
| August 29, 2025 | 8.82 | 8.8 | 8.8 | 8.84 | 8.69 | 714,628 |
| August 28, 2025 | 8.76 | 8.79 | 8.79 | 8.8 | 8.5 | 884,729 |
| August 27, 2025 | 8.42 | 8.68 | 8.68 | 8.69 | 8.4 | 738,304 |
| August 26, 2025 | 8.45 | 8.45 | 8.45 | 8.59 | 8.44 | 676,300 |
| August 25, 2025 | 8.44 | 8.43 | 8.43 | 8.5 | 8.37 | 736,600 |
| August 22, 2025 | 8.04 | 8.5 | 8.5 | 8.54 | 8.04 | 920,800 |
| August 21, 2025 | 8 | 8 | 8 | 8.07 | 7.94 | 502,911 |
| August 20, 2025 | 8.33 | 8.12 | 8.12 | 8.35 | 8.06 | 731,000 |
| August 19, 2025 | 7.97 | 8.28 | 8.28 | 8.31 | 7.97 | 807,700 |
| August 18, 2025 | 8.08 | 7.96 | 7.96 | 8.16 | 7.92 | 563,631 |
| August 15, 2025 | 8.23 | 8.09 | 8.09 | 8.24 | 8.05 | 682,310 |