10.61
+0.19(+1.82%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 10.5 | 10.61 | 10.61 | 10.82 | 10.4 | 945,194 |
| October 28, 2025 | 10.25 | 10.42 | 10.42 | 10.78 | 10.09 | 1.34M |
| October 27, 2025 | 9.58 | 10.36 | 10.36 | 11.06 | 9.52 | 4.74M |
| October 24, 2025 | 8.15 | 7.85 | 7.85 | 8.33 | 7.84 | 457,600 |
| October 23, 2025 | 7.72 | 8.06 | 8.06 | 8.35 | 7.7 | 719,300 |
| October 22, 2025 | 7.63 | 7.7 | 7.7 | 7.73 | 7.47 | 446,624 |
| October 21, 2025 | 7.62 | 7.61 | 7.61 | 7.93 | 7.58 | 376,200 |
| October 20, 2025 | 7.84 | 7.62 | 7.62 | 8.03 | 7.52 | 327,892 |
| October 17, 2025 | 7.77 | 7.85 | 7.85 | 7.93 | 7.75 | 326,802 |
| October 16, 2025 | 7.97 | 7.85 | 7.85 | 8.03 | 7.73 | 330,827 |
| October 15, 2025 | 7.87 | 7.91 | 7.91 | 8.24 | 7.69 | 621,400 |
| October 14, 2025 | 8.04 | 7.81 | 7.81 | 8.54 | 7.77 | 647,300 |
| October 13, 2025 | 7.95 | 8.29 | 8.29 | 8.46 | 7.75 | 1.8M |
| October 10, 2025 | 8.38 | 7.7 | 7.7 | 8.38 | 7.7 | 614,800 |
| October 09, 2025 | 7.76 | 8.25 | 8.25 | 8.43 | 7.76 | 1.13M |
| October 08, 2025 | 7.5 | 7.79 | 7.79 | 7.79 | 7.43 | 347,300 |
| October 07, 2025 | 7.7 | 7.43 | 7.43 | 7.73 | 7.43 | 377,175 |
| October 06, 2025 | 7.59 | 7.59 | 7.59 | 7.74 | 7.29 | 607,274 |
| October 03, 2025 | 7.54 | 7.48 | 7.48 | 7.54 | 7.28 | 550,205 |
| October 02, 2025 | 7.15 | 7.41 | 7.41 | 7.45 | 7.04 | 525,600 |
| October 01, 2025 | 7.39 | 7.13 | 7.13 | 7.48 | 7.08 | 347,807 |
| September 30, 2025 | 7.51 | 7.37 | 7.37 | 7.57 | 7.28 | 606,600 |
| September 29, 2025 | 7.74 | 7.53 | 7.53 | 7.74 | 7.48 | 515,954 |
| September 26, 2025 | 7.87 | 7.62 | 7.62 | 7.98 | 7.58 | 652,200 |
| September 25, 2025 | 7.85 | 7.73 | 7.73 | 8.09 | 7.71 | 867,529 |
| September 24, 2025 | 8.12 | 7.96 | 7.96 | 8.29 | 7.85 | 1.39M |
| September 23, 2025 | 8.31 | 7.89 | 7.89 | 8.32 | 7.85 | 1.28M |
| September 22, 2025 | 7.96 | 8.13 | 8.13 | 8.18 | 7.74 | 897,300 |
| September 19, 2025 | 7.21 | 7.21 | 7.21 | 7.28 | 7.06 | 1.47M |
| September 18, 2025 | 7.6 | 7.13 | 7.13 | 7.6 | 7.06 | 1.54M |
| September 17, 2025 | 7.63 | 7.46 | 7.46 | 7.74 | 7.42 | 823,300 |
| September 16, 2025 | 7.6 | 7.66 | 7.66 | 7.89 | 7.54 | 702,556 |
| September 15, 2025 | 7.64 | 7.54 | 7.54 | 7.74 | 7.45 | 843,503 |
| September 12, 2025 | 7.92 | 7.61 | 7.61 | 8.01 | 7.5 | 604,405 |
| September 11, 2025 | 8.12 | 7.9 | 7.9 | 8.19 | 7.84 | 550,336 |
| September 10, 2025 | 7.91 | 8.05 | 8.05 | 8.34 | 7.91 | 830,000 |
| September 09, 2025 | 8.04 | 7.97 | 7.97 | 8.3 | 7.88 | 1.42M |
| September 08, 2025 | 7.96 | 7.99 | 7.99 | 8.49 | 7.71 | 1.81M |
| September 05, 2025 | 9.23 | 9 | 9 | 9.28 | 8.86 | 702,817 |
| September 04, 2025 | 9 | 9.15 | 9.15 | 9.28 | 8.99 | 789,000 |
| September 03, 2025 | 9.35 | 9.06 | 9.06 | 9.42 | 9.04 | 672,800 |
| September 02, 2025 | 9.16 | 9.27 | 9.27 | 9.33 | 8.82 | 1.04M |
| August 29, 2025 | 9.3 | 9.31 | 9.31 | 9.49 | 9.2 | 241,429 |
| August 28, 2025 | 9.43 | 9.41 | 9.41 | 9.66 | 9.29 | 688,800 |
| August 27, 2025 | 9.81 | 9.39 | 9.39 | 9.93 | 9.31 | 1.37M |
| August 26, 2025 | 9.9 | 9.96 | 9.96 | 10.09 | 9.72 | 1.01M |
| August 25, 2025 | 10.2 | 9.87 | 9.87 | 10.2 | 9.77 | 1M |
| August 22, 2025 | 10.33 | 10.19 | 10.19 | 10.56 | 10.13 | 249,011 |
| August 21, 2025 | 10.14 | 10.3 | 10.3 | 10.46 | 10.1 | 211,378 |
| August 20, 2025 | 10.1 | 10.18 | 10.18 | 10.35 | 10.07 | 412,000 |
| August 19, 2025 | 10.49 | 10.11 | 10.11 | 10.54 | 10.07 | 410,900 |
| August 18, 2025 | 10.67 | 10.51 | 10.51 | 10.8 | 10.36 | 274,513 |
| August 15, 2025 | 10.8 | 10.5 | 10.5 | 10.87 | 10.41 | 247,100 |
| August 14, 2025 | 10.8 | 10.77 | 10.77 | 10.85 | 10.45 | 741,900 |
| August 13, 2025 | 11.49 | 10.9 | 10.9 | 11.58 | 10.83 | 461,700 |
| August 12, 2025 | 11.28 | 11.4 | 11.4 | 11.77 | 11.28 | 264,322 |
| August 11, 2025 | 11.35 | 11.33 | 11.33 | 11.39 | 11.14 | 373,000 |
| August 08, 2025 | 11.75 | 11.36 | 11.36 | 12.17 | 11 | 1.29M |
| August 07, 2025 | 12.42 | 12.33 | 12.33 | 12.59 | 12.26 | 481,600 |
| August 06, 2025 | 11.99 | 12.48 | 12.48 | 12.57 | 11.87 | 1.7M |