9.88
-0.655(-6.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 10.54 | 9.88 | 9.88 | 10.77 | 9.71 | 69,731 |
| October 16, 2025 | 10.53 | 10.54 | 10.54 | 11.09 | 10.39 | 99,400 |
| October 15, 2025 | 10.32 | 10.53 | 10.53 | 11.15 | 9.59 | 115,475 |
| October 14, 2025 | 9.75 | 10.3 | 10.3 | 10.3 | 9.55 | 47,661 |
| October 13, 2025 | 9.28 | 9.91 | 9.91 | 10.32 | 9.24 | 184,052 |
| October 10, 2025 | 9.11 | 9.24 | 9.24 | 9.28 | 8.74 | 70,034 |
| October 09, 2025 | 9.5 | 9.07 | 9.07 | 9.5 | 8.63 | 112,761 |
| October 08, 2025 | 8.07 | 9.44 | 9.44 | 9.5 | 7.83 | 183,499 |
| October 07, 2025 | 8.23 | 7.96 | 7.96 | 8.23 | 7.85 | 38,827 |
| October 06, 2025 | 8.35 | 8.2 | 8.2 | 8.35 | 8.07 | 32,734 |
| October 03, 2025 | 8 | 8.28 | 8.28 | 8.28 | 8 | 75,600 |
| October 02, 2025 | 8 | 8 | 8 | 8.05 | 7.63 | 27,100 |
| October 01, 2025 | 7.71 | 7.94 | 7.94 | 7.96 | 7.68 | 35,132 |
| September 30, 2025 | 7.79 | 7.76 | 7.76 | 8.22 | 7.48 | 51,516 |
| September 29, 2025 | 7.54 | 7.79 | 7.79 | 7.9 | 7.37 | 39,046 |
| September 26, 2025 | 7.22 | 7.57 | 7.57 | 7.57 | 7.13 | 39,810 |
| September 25, 2025 | 7.2 | 7.17 | 7.17 | 7.39 | 7.05 | 32,594 |
| September 24, 2025 | 7.37 | 7.28 | 7.28 | 7.47 | 7.19 | 31,536 |
| September 23, 2025 | 7.38 | 7.34 | 7.34 | 7.54 | 7.23 | 64,409 |
| September 22, 2025 | 7.17 | 7.35 | 7.35 | 7.36 | 6.87 | 43,084 |
| September 19, 2025 | 7.39 | 7.25 | 7.25 | 7.4 | 7.04 | 75,611 |
| September 18, 2025 | 7.17 | 7.35 | 7.35 | 7.4 | 7.09 | 36,826 |
| September 17, 2025 | 7.27 | 7.15 | 7.15 | 7.43 | 7.05 | 67,450 |
| September 16, 2025 | 7.25 | 7.21 | 7.21 | 7.49 | 7.21 | 17,000 |
| September 15, 2025 | 7.34 | 7.17 | 7.17 | 7.4 | 7.04 | 30,172 |
| September 12, 2025 | 7.31 | 7.14 | 7.14 | 7.46 | 7.13 | 27,366 |
| September 11, 2025 | 7.38 | 7.47 | 7.47 | 7.53 | 7.26 | 30,675 |
| September 10, 2025 | 7.65 | 7.35 | 7.35 | 7.7 | 7.33 | 50,493 |
| September 09, 2025 | 7.03 | 7.66 | 7.66 | 7.66 | 6.9 | 66,000 |
| September 08, 2025 | 6.83 | 7.04 | 7.04 | 7.1 | 6.63 | 59,800 |
| September 05, 2025 | 7.2 | 6.82 | 6.82 | 7.25 | 6.79 | 90,815 |
| September 04, 2025 | 7 | 7.12 | 7.12 | 7.16 | 6.8 | 46,000 |
| September 03, 2025 | 7.13 | 6.98 | 6.98 | 7.55 | 6.97 | 47,700 |
| September 02, 2025 | 7.33 | 7.02 | 7.02 | 7.53 | 6.97 | 51,812 |
| August 29, 2025 | 7.78 | 7.32 | 7.32 | 7.85 | 7.32 | 40,766 |
| August 28, 2025 | 7.71 | 7.66 | 7.66 | 8.05 | 7.54 | 53,733 |
| August 27, 2025 | 7.57 | 7.63 | 7.63 | 7.74 | 7.55 | 31,900 |
| August 26, 2025 | 7.71 | 7.65 | 7.65 | 7.71 | 7.41 | 52,357 |
| August 25, 2025 | 7.73 | 7.65 | 7.65 | 8.09 | 7.51 | 90,538 |
| August 22, 2025 | 8.16 | 7.75 | 7.75 | 8.19 | 7.71 | 71,864 |
| August 21, 2025 | 7.11 | 8.11 | 8.11 | 8.13 | 7.1 | 309,620 |
| August 20, 2025 | 7.25 | 7.29 | 7.29 | 7.39 | 6.96 | 36,837 |
| August 19, 2025 | 7.27 | 7.24 | 7.24 | 7.42 | 7.03 | 77,300 |
| August 18, 2025 | 7.07 | 7.38 | 7.38 | 7.68 | 7.07 | 99,183 |
| August 15, 2025 | 7.44 | 7.16 | 7.16 | 7.44 | 7 | 80,000 |
| August 14, 2025 | 6.85 | 7.42 | 7.42 | 7.72 | 6.82 | 226,738 |
| August 13, 2025 | 5.6 | 6.81 | 6.81 | 6.82 | 5.21 | 255,427 |
| August 12, 2025 | 6.01 | 6.07 | 6.07 | 6.31 | 5.97 | 53,231 |
| August 11, 2025 | 6.29 | 5.97 | 5.97 | 6.29 | 5.85 | 97,930 |
| August 08, 2025 | 6.6 | 6.3 | 6.3 | 6.6 | 6.22 | 99,328 |
| August 07, 2025 | 6.81 | 6.61 | 6.61 | 6.81 | 6.4 | 88,700 |
| August 06, 2025 | 6.93 | 6.7 | 6.7 | 7 | 6.64 | 54,600 |
| August 05, 2025 | 6.85 | 7.04 | 7.04 | 7.05 | 6.74 | 80,501 |
| August 04, 2025 | 6.64 | 6.86 | 6.86 | 6.96 | 6.55 | 55,618 |
| August 01, 2025 | 6.66 | 6.6 | 6.6 | 6.8 | 6.41 | 110,552 |
| July 31, 2025 | 6.65 | 6.85 | 6.85 | 7.08 | 6.57 | 107,600 |
| July 30, 2025 | 6.94 | 6.75 | 6.75 | 7.04 | 6.58 | 142,321 |
| July 29, 2025 | 6.89 | 6.95 | 6.95 | 7 | 6.55 | 190,181 |
| July 28, 2025 | 7.6 | 6.83 | 6.83 | 7.6 | 6.75 | 224,502 |
| July 25, 2025 | 7.98 | 7.7 | 7.7 | 8 | 7.47 | 225,948 |