9.88
-0.975(-8.98%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 10.66 | 9.88 | 9.88 | 10.69 | 9.83 | 694,657 |
| October 16, 2025 | 12.01 | 10.86 | 10.86 | 12.03 | 10.7 | 658,500 |
| October 15, 2025 | 11.2 | 11.92 | 11.92 | 12.15 | 11.11 | 999,659 |
| October 14, 2025 | 11.05 | 10.91 | 10.91 | 11.38 | 10.78 | 301,651 |
| October 13, 2025 | 10.78 | 11.38 | 11.38 | 11.45 | 10.62 | 306,928 |
| October 10, 2025 | 11.57 | 10.61 | 10.61 | 11.72 | 10.6 | 401,216 |
| October 09, 2025 | 11.42 | 11.5 | 11.5 | 11.63 | 11.2 | 297,300 |
| October 08, 2025 | 10.98 | 11.48 | 11.48 | 11.97 | 10.98 | 283,700 |
| October 07, 2025 | 11.07 | 11.04 | 11.04 | 11.75 | 10.85 | 349,670 |
| October 06, 2025 | 11.95 | 11.07 | 11.07 | 12 | 10.84 | 523,644 |
| October 03, 2025 | 10.69 | 11.39 | 11.39 | 12.27 | 10.5 | 1.41M |
| October 02, 2025 | 10.15 | 10.41 | 10.41 | 10.43 | 10 | 345,300 |
| October 01, 2025 | 9.4 | 10.05 | 10.05 | 10.07 | 9.18 | 309,501 |
| September 30, 2025 | 9.29 | 9.31 | 9.31 | 9.37 | 8.85 | 358,510 |
| September 29, 2025 | 8.52 | 9.09 | 9.09 | 9.56 | 8.52 | 537,000 |
| September 26, 2025 | 8.18 | 8.22 | 8.22 | 8.33 | 8.14 | 49,378 |
| September 25, 2025 | 8.05 | 8.13 | 8.13 | 8.14 | 7.9 | 49,100 |
| September 24, 2025 | 8.38 | 8.22 | 8.22 | 8.38 | 8.08 | 52,226 |
| September 23, 2025 | 8.7 | 8.37 | 8.37 | 8.7 | 8.34 | 109,927 |
| September 22, 2025 | 7.99 | 8.6 | 8.6 | 8.65 | 7.94 | 267,905 |
| September 19, 2025 | 8.18 | 7.95 | 7.95 | 8.18 | 7.86 | 135,200 |
| September 18, 2025 | 8.01 | 8.12 | 8.12 | 8.15 | 7.94 | 274,400 |
| September 17, 2025 | 7.9 | 7.86 | 7.86 | 8.11 | 7.74 | 192,534 |
| September 16, 2025 | 7.7 | 7.8 | 7.8 | 7.95 | 7.53 | 323,418 |
| September 15, 2025 | 6.81 | 7.61 | 7.61 | 7.76 | 6.81 | 591,842 |
| September 12, 2025 | 6.86 | 6.79 | 6.79 | 6.97 | 6.74 | 77,000 |
| September 11, 2025 | 6.84 | 6.85 | 6.85 | 6.99 | 6.7 | 74,613 |
| September 10, 2025 | 6.7 | 6.8 | 6.8 | 6.96 | 6.7 | 132,900 |
| September 09, 2025 | 6.74 | 6.75 | 6.75 | 6.89 | 6.62 | 70,500 |
| September 08, 2025 | 6.55 | 6.72 | 6.72 | 6.91 | 6.55 | 123,748 |
| September 05, 2025 | 6.48 | 6.51 | 6.51 | 6.6 | 6.41 | 54,040 |
| September 04, 2025 | 6.37 | 6.4 | 6.4 | 6.62 | 6.35 | 23,613 |
| September 03, 2025 | 6.36 | 6.4 | 6.4 | 6.47 | 6.3 | 36,014 |
| September 02, 2025 | 6.31 | 6.36 | 6.36 | 6.36 | 6.2 | 40,100 |
| August 29, 2025 | 6.57 | 6.43 | 6.43 | 6.68 | 6.4 | 94,521 |
| August 28, 2025 | 6.31 | 6.57 | 6.57 | 6.57 | 6.31 | 87,151 |
| August 27, 2025 | 6.53 | 6.39 | 6.39 | 6.6 | 6.38 | 68,441 |
| August 26, 2025 | 6.12 | 6.51 | 6.51 | 6.64 | 6.12 | 84,300 |
| August 25, 2025 | 6.44 | 6.17 | 6.17 | 6.48 | 6.15 | 49,007 |
| August 22, 2025 | 6.15 | 6.44 | 6.44 | 6.55 | 6.15 | 162,377 |
| August 21, 2025 | 5.93 | 6.1 | 6.1 | 6.13 | 5.9 | 39,400 |
| August 20, 2025 | 5.94 | 5.95 | 5.95 | 5.97 | 5.86 | 46,842 |
| August 19, 2025 | 6.14 | 5.97 | 5.97 | 6.14 | 5.96 | 38,900 |
| August 18, 2025 | 6.01 | 6.06 | 6.06 | 6.1 | 6.01 | 30,100 |
| August 15, 2025 | 6.11 | 6 | 6 | 6.14 | 6 | 28,700 |
| August 14, 2025 | 6.24 | 6.16 | 6.16 | 6.27 | 6 | 26,600 |
| August 13, 2025 | 6.34 | 6.35 | 6.35 | 6.38 | 6.25 | 43,600 |
| August 12, 2025 | 5.97 | 6.3 | 6.3 | 6.39 | 5.97 | 91,243 |
| August 11, 2025 | 5.96 | 5.94 | 5.94 | 6.05 | 5.92 | 74,262 |
| August 08, 2025 | 6.15 | 5.98 | 5.98 | 6.15 | 5.89 | 72,816 |
| August 07, 2025 | 6.1 | 6.03 | 6.03 | 6.65 | 5.97 | 151,414 |
| August 06, 2025 | 5.95 | 5.94 | 5.94 | 5.97 | 5.76 | 78,816 |
| August 05, 2025 | 6.12 | 5.96 | 5.96 | 6.14 | 5.9 | 92,013 |
| August 04, 2025 | 6.06 | 6.14 | 6.14 | 6.24 | 6.06 | 60,469 |
| August 01, 2025 | 6 | 6.01 | 6.01 | 6.05 | 5.88 | 54,700 |
| July 31, 2025 | 6.39 | 6.06 | 6.06 | 6.39 | 6.06 | 48,871 |
| July 30, 2025 | 6.4 | 6.32 | 6.32 | 6.45 | 6.27 | 40,437 |
| July 29, 2025 | 6.5 | 6.37 | 6.37 | 6.57 | 6.37 | 80,504 |
| July 28, 2025 | 6.41 | 6.49 | 6.49 | 6.49 | 6.26 | 40,400 |
| July 25, 2025 | 6.54 | 6.36 | 6.36 | 6.55 | 6.35 | 41,500 |