10.05
-0.23(-2.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 10.08 | 10.05 | 10.05 | 10.38 | 10.01 | 3.14M |
| October 16, 2025 | 10 | 10.28 | 10.28 | 10.4 | 9.99 | 7.49M |
| October 15, 2025 | 9.5 | 9.97 | 9.97 | 9.98 | 9.5 | 7.94M |
| October 14, 2025 | 9.25 | 9.38 | 9.38 | 9.57 | 9.19 | 4.89M |
| October 13, 2025 | 9.12 | 9.34 | 9.34 | 9.62 | 9.1 | 9.45M |
| October 10, 2025 | 8.96 | 9.1 | 9.1 | 9.16 | 8.68 | 8.55M |
| October 09, 2025 | 9.16 | 8.97 | 8.97 | 9.25 | 8.9 | 2.4M |
| October 08, 2025 | 9.07 | 9.17 | 9.17 | 9.47 | 9.02 | 4.23M |
| October 07, 2025 | 9.24 | 9.03 | 9.03 | 9.24 | 8.98 | 5.7M |
| October 06, 2025 | 9.2 | 9.1 | 9.1 | 9.2 | 8.98 | 3.98M |
| October 03, 2025 | 9 | 9.1 | 9.1 | 9.17 | 8.82 | 4.49M |
| October 02, 2025 | 8.71 | 8.98 | 8.98 | 9.08 | 8.34 | 9.69M |
| October 01, 2025 | 7.67 | 8.72 | 8.72 | 8.81 | 7.66 | 4.51M |
| September 30, 2025 | 7.73 | 7.72 | 7.72 | 7.77 | 7.56 | 1.84M |
| September 29, 2025 | 7.96 | 7.77 | 7.77 | 7.96 | 7.76 | 1.15M |
| September 26, 2025 | 7.86 | 7.93 | 7.93 | 8.01 | 7.78 | 1.29M |
| September 25, 2025 | 7.74 | 7.87 | 7.87 | 7.95 | 7.65 | 1.16M |
| September 24, 2025 | 8.13 | 7.87 | 7.87 | 8.13 | 7.81 | 1.2M |
| September 23, 2025 | 8.52 | 8.13 | 8.13 | 8.52 | 8.11 | 968,200 |
| September 22, 2025 | 8.51 | 8.4 | 8.4 | 8.54 | 8.32 | 1.33M |
| September 19, 2025 | 8.62 | 8.52 | 8.52 | 8.73 | 8.39 | 3.07M |
| September 18, 2025 | 8.22 | 8.62 | 8.62 | 8.7 | 8.2 | 2.2M |
| September 17, 2025 | 7.98 | 8.11 | 8.11 | 8.46 | 7.88 | 3.9M |
| September 16, 2025 | 8.07 | 7.99 | 7.99 | 8.15 | 7.85 | 1.46M |
| September 15, 2025 | 8.02 | 8.08 | 8.08 | 8.2 | 7.6 | 3.84M |
| September 12, 2025 | 8.38 | 7.96 | 7.96 | 8.38 | 7.91 | 1.86M |
| September 11, 2025 | 7.53 | 8.34 | 8.34 | 8.42 | 7.42 | 2.75M |
| September 10, 2025 | 7.81 | 7.48 | 7.48 | 7.83 | 7.36 | 1.81M |
| September 09, 2025 | 7.88 | 7.86 | 7.86 | 7.96 | 7.82 | 2.05M |
| September 08, 2025 | 7.98 | 7.93 | 7.93 | 8.03 | 7.8 | 3.59M |
| September 05, 2025 | 8.1 | 7.98 | 7.98 | 8.29 | 7.96 | 3.6M |
| September 04, 2025 | 8.14 | 8.06 | 8.06 | 8.18 | 7.84 | 2.66M |
| September 03, 2025 | 8.85 | 8.19 | 8.19 | 8.85 | 8.16 | 3.43M |
| September 02, 2025 | 8.76 | 8.81 | 8.81 | 9.04 | 8.55 | 5.66M |
| August 29, 2025 | 8.78 | 8.78 | 8.78 | 9.06 | 8.1 | 9.45M |
| August 28, 2025 | 7.17 | 7.21 | 7.21 | 7.23 | 6.95 | 2.55M |
| August 27, 2025 | 6.65 | 7.08 | 7.08 | 7.12 | 6.65 | 2.46M |
| August 26, 2025 | 6.44 | 6.7 | 6.7 | 6.72 | 6.41 | 1.93M |
| August 25, 2025 | 6.51 | 6.45 | 6.45 | 6.53 | 6.38 | 1.76M |
| August 22, 2025 | 6.25 | 6.61 | 6.61 | 6.62 | 6.24 | 1.83M |
| August 21, 2025 | 6.01 | 6.18 | 6.18 | 6.21 | 5.94 | 986,193 |
| August 20, 2025 | 6.29 | 6.1 | 6.1 | 6.29 | 6 | 1.11M |
| August 19, 2025 | 6.27 | 6.31 | 6.31 | 6.33 | 6.18 | 1.06M |
| August 18, 2025 | 6.22 | 6.24 | 6.24 | 6.35 | 6.16 | 1.34M |
| August 15, 2025 | 6.24 | 6.21 | 6.21 | 6.32 | 6.15 | 1.8M |
| August 14, 2025 | 6.1 | 6.2 | 6.2 | 6.22 | 6.05 | 1.49M |
| August 13, 2025 | 6.07 | 6.24 | 6.24 | 6.34 | 6.05 | 1.83M |
| August 12, 2025 | 5.85 | 6.08 | 6.08 | 6.21 | 5.78 | 2.39M |
| August 11, 2025 | 5.8 | 5.82 | 5.82 | 5.87 | 5.65 | 2.04M |
| August 08, 2025 | 5.79 | 5.8 | 5.8 | 5.84 | 5.63 | 1.84M |
| August 07, 2025 | 5.82 | 5.76 | 5.76 | 5.93 | 5.62 | 1.92M |
| August 06, 2025 | 5.58 | 5.49 | 5.49 | 5.68 | 5.37 | 1.75M |
| August 05, 2025 | 5.65 | 5.62 | 5.62 | 5.87 | 5.55 | 2.24M |
| August 04, 2025 | 5.21 | 5.67 | 5.67 | 5.7 | 5.09 | 3.71M |
| August 01, 2025 | 4.81 | 5.16 | 5.16 | 5.26 | 4.72 | 4.53M |
| July 31, 2025 | 5.11 | 4.84 | 4.84 | 5.11 | 4.78 | 4.4M |
| July 30, 2025 | 5.22 | 5.1 | 5.1 | 5.57 | 4.94 | 8.29M |
| July 29, 2025 | 5.3 | 5.25 | 5.25 | 5.72 | 4.81 | 11.7M |
| July 28, 2025 | 6.33 | 6.46 | 6.46 | 6.61 | 6.21 | 2.88M |
| July 25, 2025 | 6.44 | 6.29 | 6.29 | 6.46 | 6.27 | 1.44M |