9.51
+1.32(+16.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.28 | 9.51 | 9.51 | 9.54 | 8.19 | 1.41M |
| September 25, 2025 | 8.24 | 8.19 | 8.19 | 8.43 | 8.01 | 523,600 |
| September 24, 2025 | 8.8 | 8.35 | 8.35 | 8.87 | 8.32 | 931,000 |
| September 23, 2025 | 8.51 | 8.79 | 8.79 | 8.9 | 8.41 | 1.16M |
| September 22, 2025 | 8.22 | 8.33 | 8.33 | 8.9 | 7.66 | 1.12M |
| September 19, 2025 | 8.51 | 8.17 | 8.17 | 8.64 | 8.01 | 1.49M |
| September 18, 2025 | 7.9 | 8.51 | 8.51 | 8.57 | 7.82 | 1.05M |
| September 17, 2025 | 7.89 | 7.75 | 7.75 | 8.04 | 7.66 | 695,000 |
| September 16, 2025 | 8.03 | 7.89 | 7.89 | 8.4 | 7.75 | 962,100 |
| September 15, 2025 | 7.77 | 8 | 8 | 8.05 | 7.49 | 1.24M |
| September 12, 2025 | 7.98 | 7.77 | 7.77 | 8.2 | 7.75 | 1.35M |
| September 11, 2025 | 7.81 | 8 | 8 | 8.25 | 7.81 | 999,500 |
| September 10, 2025 | 7.45 | 7.81 | 7.81 | 7.94 | 7.4 | 1.62M |
| September 09, 2025 | 7.44 | 7.44 | 7.44 | 7.56 | 7.22 | 921,366 |
| September 08, 2025 | 8.48 | 7.58 | 7.58 | 8.52 | 7.52 | 1.47M |
| September 05, 2025 | 6.35 | 8.31 | 8.31 | 8.44 | 6.35 | 3.85M |
| September 04, 2025 | 6.32 | 6.35 | 6.35 | 6.4 | 5.99 | 3.05M |
| September 03, 2025 | 6.43 | 6.29 | 6.29 | 6.85 | 6.05 | 1.82M |
| September 02, 2025 | 5.48 | 6.47 | 6.47 | 6.5 | 5.36 | 1.39M |
| August 29, 2025 | 5.52 | 5.46 | 5.46 | 5.64 | 5.39 | 303,190 |
| August 28, 2025 | 5.74 | 5.52 | 5.52 | 5.81 | 5.5 | 298,927 |
| August 27, 2025 | 5.72 | 5.74 | 5.74 | 5.85 | 5.66 | 274,300 |
| August 26, 2025 | 5.6 | 5.73 | 5.73 | 5.74 | 5.54 | 159,644 |
| August 25, 2025 | 5.75 | 5.59 | 5.59 | 5.78 | 5.58 | 231,946 |
| August 22, 2025 | 5.56 | 5.76 | 5.76 | 5.97 | 5.56 | 432,641 |
| August 21, 2025 | 5.41 | 5.54 | 5.54 | 5.73 | 5.35 | 398,700 |
| August 20, 2025 | 5.41 | 5.45 | 5.45 | 5.52 | 5.34 | 288,000 |
| August 19, 2025 | 5.73 | 5.43 | 5.43 | 5.76 | 5.41 | 415,500 |
| August 18, 2025 | 5.57 | 5.76 | 5.76 | 5.78 | 5.5 | 401,517 |
| August 15, 2025 | 5.3 | 5.51 | 5.51 | 5.54 | 5.29 | 439,776 |
| August 14, 2025 | 5.27 | 5.26 | 5.26 | 5.35 | 5.15 | 415,952 |
| August 13, 2025 | 5.31 | 5.27 | 5.27 | 5.47 | 5.13 | 579,100 |
| August 12, 2025 | 4.93 | 5.31 | 5.31 | 5.58 | 4.91 | 1.4M |
| August 11, 2025 | 4.7 | 4.57 | 4.57 | 4.78 | 4.47 | 300,403 |
| August 08, 2025 | 4.74 | 4.64 | 4.64 | 4.83 | 4.57 | 515,200 |
| August 07, 2025 | 5 | 4.72 | 4.72 | 5.1 | 4.67 | 388,047 |
| August 06, 2025 | 5.31 | 4.98 | 4.98 | 5.36 | 4.98 | 470,000 |
| August 05, 2025 | 5.35 | 5.37 | 5.37 | 5.66 | 5.27 | 772,124 |
| August 04, 2025 | 5.33 | 5.41 | 5.41 | 5.47 | 5.08 | 513,506 |
| August 01, 2025 | 5.09 | 5.33 | 5.33 | 5.4 | 4.97 | 707,448 |
| July 31, 2025 | 5.03 | 5.14 | 5.14 | 5.2 | 5.02 | 393,080 |
| July 30, 2025 | 5.05 | 5.1 | 5.1 | 5.36 | 5.01 | 649,209 |
| July 29, 2025 | 4.87 | 5.01 | 5.01 | 5.04 | 4.72 | 761,139 |
| July 28, 2025 | 4.75 | 4.83 | 4.83 | 4.89 | 4.7 | 395,950 |
| July 25, 2025 | 4.54 | 4.71 | 4.71 | 4.82 | 4.54 | 490,060 |
| July 24, 2025 | 4.66 | 4.57 | 4.57 | 4.72 | 4.49 | 300,578 |
| July 23, 2025 | 4.55 | 4.66 | 4.66 | 4.76 | 4.48 | 336,609 |
| July 22, 2025 | 4.56 | 4.54 | 4.54 | 4.7 | 4.4 | 444,900 |
| July 21, 2025 | 4.46 | 4.59 | 4.59 | 4.72 | 4.41 | 481,310 |
| July 18, 2025 | 4.57 | 4.41 | 4.41 | 4.71 | 4.37 | 287,496 |
| July 17, 2025 | 4.52 | 4.51 | 4.51 | 4.66 | 4.49 | 334,123 |
| July 16, 2025 | 4.78 | 4.56 | 4.56 | 4.78 | 4.42 | 362,200 |
| July 15, 2025 | 4.87 | 4.59 | 4.59 | 4.97 | 4.59 | 344,326 |
| July 14, 2025 | 4.62 | 4.83 | 4.83 | 4.86 | 4.61 | 322,020 |
| July 11, 2025 | 4.85 | 4.65 | 4.64 | 4.85 | 4.6 | 299,009 |
| July 10, 2025 | 4.98 | 4.85 | 4.85 | 4.99 | 4.76 | 383,419 |
| July 09, 2025 | 4.65 | 4.99 | 4.99 | 5.01 | 4.64 | 457,001 |
| July 08, 2025 | 4.45 | 4.63 | 4.63 | 4.64 | 4.42 | 500,943 |
| July 07, 2025 | 4.57 | 4.45 | 4.45 | 4.57 | 4.38 | 514,135 |
| July 03, 2025 | 4.6 | 4.57 | 4.57 | 4.67 | 4.45 | 210,218 |