8.01
-0.07(-0.87%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 7.16 | 8.08 | 8.08 | 8.28 | 7.12 | 442,822 |
| October 16, 2025 | 8.7 | 7.55 | 7.55 | 8.85 | 7.1 | 910,800 |
| October 15, 2025 | 9.52 | 8.61 | 8.61 | 10.85 | 8.36 | 978,068 |
| October 14, 2025 | 9.41 | 9.36 | 9.36 | 9.66 | 8.91 | 276,118 |
| October 13, 2025 | 8.89 | 9.63 | 9.63 | 10 | 8.72 | 549,433 |
| October 10, 2025 | 9.12 | 8.37 | 8.37 | 9.17 | 8.17 | 579,100 |
| October 09, 2025 | 9.31 | 8.78 | 8.78 | 9.48 | 8.62 | 492,500 |
| October 08, 2025 | 9.11 | 9.28 | 9.28 | 9.43 | 8.8 | 315,746 |
| October 07, 2025 | 10.09 | 8.96 | 8.96 | 10.13 | 8.75 | 695,701 |
| October 06, 2025 | 10.3 | 9.87 | 9.87 | 11.02 | 9.35 | 818,116 |
| October 03, 2025 | 9.3 | 10.04 | 10.04 | 10.08 | 9.19 | 730,600 |
| October 02, 2025 | 8.24 | 9.12 | 9.12 | 9.36 | 8.15 | 474,200 |
| October 01, 2025 | 9 | 8.35 | 8.35 | 9.34 | 8.27 | 577,400 |
| September 30, 2025 | 9.8 | 9.3 | 9.3 | 10.23 | 8.65 | 701,100 |
| September 29, 2025 | 10.89 | 9.84 | 9.84 | 10.91 | 9.28 | 1.14M |
| September 26, 2025 | 9.99 | 10.2 | 10.2 | 10.52 | 9.29 | 1.72M |
| September 25, 2025 | 8.96 | 9.58 | 9.58 | 9.62 | 8.51 | 683,437 |
| September 24, 2025 | 8.86 | 9.23 | 9.23 | 9.24 | 8.67 | 570,023 |
| September 23, 2025 | 8.2 | 8.86 | 8.86 | 9.2 | 8.01 | 725,113 |
| September 22, 2025 | 8 | 8.15 | 8.15 | 8.4 | 7.6 | 368,737 |
| September 19, 2025 | 8.11 | 8.11 | 8.11 | 8.33 | 7.43 | 516,247 |
| September 18, 2025 | 7.68 | 8.06 | 8.06 | 8.34 | 7.68 | 611,918 |
| September 17, 2025 | 7.74 | 7.52 | 7.52 | 8 | 7.5 | 328,441 |
| September 16, 2025 | 7.15 | 7.7 | 7.7 | 7.84 | 6.87 | 417,009 |
| September 15, 2025 | 7.53 | 7.4 | 7.4 | 7.6 | 6.78 | 602,400 |
| September 12, 2025 | 6.75 | 7.39 | 7.39 | 7.8 | 6.61 | 860,406 |
| September 11, 2025 | 6.48 | 6.59 | 6.59 | 6.88 | 6.42 | 378,600 |
| September 10, 2025 | 6.39 | 6.3 | 6.3 | 6.55 | 6.15 | 242,500 |
| September 09, 2025 | 6.4 | 6.27 | 6.27 | 6.52 | 5.78 | 584,800 |
| September 08, 2025 | 6.19 | 6.42 | 6.42 | 6.75 | 6.03 | 518,425 |
| September 05, 2025 | 5.74 | 6.1 | 6.1 | 6.5 | 5.61 | 668,724 |
| September 04, 2025 | 5.31 | 5.67 | 5.67 | 5.81 | 5.3 | 249,700 |
| September 03, 2025 | 5.92 | 5.43 | 5.43 | 5.98 | 5.34 | 275,561 |
| September 02, 2025 | 5.34 | 5.81 | 5.81 | 6.08 | 5.24 | 587,318 |
| August 29, 2025 | 6.03 | 5.64 | 5.64 | 6.4 | 5.39 | 1.01M |
| August 28, 2025 | 5.96 | 6.4 | 6.4 | 6.6 | 5.9 | 1.09M |
| August 27, 2025 | 5.45 | 5.88 | 5.88 | 6 | 5.2 | 1.05M |
| August 26, 2025 | 5.34 | 5.44 | 5.44 | 5.5 | 5.17 | 358,037 |
| August 25, 2025 | 4.75 | 5.25 | 5.25 | 5.6 | 4.56 | 907,239 |
| August 22, 2025 | 4.3 | 4.73 | 4.73 | 4.8 | 4.15 | 494,300 |
| August 21, 2025 | 3.94 | 4.34 | 4.34 | 4.37 | 3.94 | 213,900 |
| August 20, 2025 | 3.86 | 3.99 | 3.99 | 4.02 | 3.62 | 215,601 |
| August 19, 2025 | 4.22 | 3.9 | 3.9 | 4.59 | 3.72 | 639,400 |
| August 18, 2025 | 3.98 | 4.12 | 4.12 | 4.15 | 3.9 | 276,653 |
| August 15, 2025 | 4.4 | 4.06 | 4.06 | 4.4 | 4.03 | 162,332 |
| August 14, 2025 | 4.06 | 4.4 | 4.4 | 4.42 | 3.91 | 267,800 |
| August 13, 2025 | 3.99 | 4.2 | 4.2 | 4.33 | 3.85 | 335,326 |
| August 12, 2025 | 4.07 | 3.93 | 3.93 | 4.2 | 3.81 | 572,344 |
| August 11, 2025 | 3.5 | 4.05 | 4.05 | 4.25 | 3.44 | 1.33M |
| August 08, 2025 | 3.55 | 3.56 | 3.56 | 3.56 | 3.35 | 146,642 |
| August 07, 2025 | 3.51 | 3.53 | 3.53 | 3.63 | 3.4 | 191,782 |
| August 06, 2025 | 3.7 | 3.49 | 3.49 | 3.75 | 3.4 | 289,809 |
| August 05, 2025 | 3.36 | 3.72 | 3.72 | 3.72 | 3.32 | 255,716 |
| August 04, 2025 | 3.3 | 3.3 | 3.3 | 3.42 | 3.22 | 120,600 |
| August 01, 2025 | 3.35 | 3.2 | 3.2 | 3.35 | 3 | 200,012 |
| July 31, 2025 | 3.65 | 3.5 | 3.5 | 3.75 | 3.45 | 197,100 |
| July 30, 2025 | 3.24 | 3.47 | 3.47 | 3.79 | 3.2 | 400,724 |
| July 29, 2025 | 3.3 | 3.32 | 3.32 | 3.36 | 3.02 | 358,562 |
| July 28, 2025 | 3.64 | 3.24 | 3.24 | 3.7 | 3.21 | 247,906 |
| July 25, 2025 | 3.69 | 3.54 | 3.54 | 3.7 | 3.51 | 148,424 |