8.11
-1.725(-17.55%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 9.61 | 8.11 | 8.11 | 9.66 | 7.96 | 7.39M |
| October 16, 2025 | 9.15 | 9.83 | 9.83 | 10.36 | 8.95 | 11.1M |
| October 15, 2025 | 11.59 | 10.42 | 10.42 | 12.1 | 9.19 | 124.05M |
| October 14, 2025 | 4.15 | 4.1 | 4.1 | 4.19 | 4.06 | 732,000 |
| October 13, 2025 | 4.3 | 4.19 | 4.19 | 4.3 | 4.09 | 1.03M |
| October 10, 2025 | 4.59 | 4.19 | 4.19 | 4.59 | 4.15 | 1.26M |
| October 09, 2025 | 4.43 | 4.56 | 4.56 | 4.6 | 4.38 | 1.04M |
| October 08, 2025 | 4.45 | 4.39 | 4.39 | 4.53 | 4.36 | 528,807 |
| October 07, 2025 | 4.61 | 4.44 | 4.44 | 4.69 | 4.41 | 669,084 |
| October 06, 2025 | 4.62 | 4.61 | 4.61 | 4.72 | 4.46 | 1.48M |
| October 03, 2025 | 4.29 | 4.58 | 4.58 | 4.59 | 4.26 | 1.23M |
| October 02, 2025 | 4.14 | 4.22 | 4.22 | 4.24 | 4.08 | 785,548 |
| October 01, 2025 | 4.1 | 4.14 | 4.14 | 4.18 | 4.07 | 858,100 |
| September 30, 2025 | 4.16 | 4.1 | 4.1 | 4.18 | 4.09 | 714,322 |
| September 29, 2025 | 4.52 | 4.18 | 4.18 | 4.52 | 4.14 | 841,937 |
| September 26, 2025 | 4.39 | 4.46 | 4.46 | 4.52 | 4.25 | 1.01M |
| September 25, 2025 | 4.2 | 4.38 | 4.38 | 4.41 | 4.13 | 1.19M |
| September 24, 2025 | 4.33 | 4.2 | 4.2 | 4.36 | 4.18 | 982,810 |
| September 23, 2025 | 4.3 | 4.28 | 4.28 | 4.54 | 4.27 | 1.41M |
| September 22, 2025 | 4.22 | 4.3 | 4.3 | 4.32 | 4.11 | 678,900 |
| September 19, 2025 | 4.29 | 4.18 | 4.18 | 4.31 | 4.17 | 1.99M |
| September 18, 2025 | 4.11 | 4.26 | 4.26 | 4.29 | 4.05 | 746,900 |
| September 17, 2025 | 4.07 | 4.06 | 4.06 | 4.22 | 3.94 | 1.06M |
| September 16, 2025 | 4.09 | 4.03 | 4.03 | 4.18 | 4.02 | 703,020 |
| September 15, 2025 | 4.2 | 4.09 | 4.09 | 4.2 | 4.06 | 619,500 |
| September 12, 2025 | 4.19 | 4.15 | 4.15 | 4.19 | 4.12 | 563,000 |
| September 11, 2025 | 4.3 | 4.2 | 4.2 | 4.33 | 4.2 | 710,800 |
| September 10, 2025 | 4.22 | 4.27 | 4.27 | 4.34 | 4.18 | 902,100 |
| September 09, 2025 | 4.22 | 4.26 | 4.26 | 4.27 | 4.16 | 549,600 |
| September 08, 2025 | 4.2 | 4.21 | 4.21 | 4.29 | 4.15 | 597,846 |
| September 05, 2025 | 4.23 | 4.17 | 4.17 | 4.28 | 4.12 | 553,942 |
| September 04, 2025 | 4.16 | 4.18 | 4.18 | 4.25 | 4.07 | 643,920 |
| September 03, 2025 | 4.24 | 4.18 | 4.18 | 4.32 | 4.08 | 767,814 |
| September 02, 2025 | 4.14 | 4.29 | 4.29 | 4.43 | 4.14 | 781,760 |
| August 29, 2025 | 4.2 | 4.16 | 4.16 | 4.24 | 4.1 | 503,310 |
| August 28, 2025 | 4.3 | 4.23 | 4.23 | 4.33 | 4.18 | 447,742 |
| August 27, 2025 | 4.38 | 4.25 | 4.25 | 4.4 | 4.2 | 428,900 |
| August 26, 2025 | 4.36 | 4.38 | 4.38 | 4.46 | 4.26 | 892,800 |
| August 25, 2025 | 4.58 | 4.35 | 4.35 | 4.58 | 4.28 | 854,637 |
| August 22, 2025 | 4.43 | 4.4 | 4.4 | 4.54 | 4.36 | 931,400 |
| August 21, 2025 | 4.16 | 4.48 | 4.48 | 4.49 | 4.06 | 1.4M |
| August 20, 2025 | 4.3 | 4.19 | 4.19 | 4.3 | 4.12 | 1.15M |
| August 19, 2025 | 4.21 | 4.36 | 4.36 | 4.52 | 4.04 | 2.14M |
| August 18, 2025 | 4.49 | 4.22 | 4.22 | 4.55 | 4.22 | 1.33M |
| August 15, 2025 | 4.23 | 4.41 | 4.41 | 4.54 | 4.15 | 2.68M |
| August 14, 2025 | 4.2 | 4.12 | 4.12 | 4.26 | 4.05 | 835,835 |
| August 13, 2025 | 4.24 | 4.27 | 4.27 | 4.3 | 4.13 | 1.02M |
| August 12, 2025 | 4.19 | 4.18 | 4.18 | 4.22 | 4.02 | 657,375 |
| August 11, 2025 | 4.03 | 4.14 | 4.14 | 4.19 | 3.89 | 846,170 |
| August 08, 2025 | 3.85 | 4.06 | 4.06 | 4.06 | 3.78 | 1.06M |
| August 07, 2025 | 3.86 | 3.78 | 3.78 | 3.91 | 3.7 | 498,911 |
| August 06, 2025 | 4.02 | 3.86 | 3.86 | 4.05 | 3.8 | 905,314 |
| August 05, 2025 | 3.74 | 4.02 | 4.02 | 4.04 | 3.61 | 1.32M |
| August 04, 2025 | 3.61 | 3.71 | 3.71 | 3.74 | 3.44 | 1.4M |
| August 01, 2025 | 3.79 | 3.61 | 3.61 | 3.83 | 3.52 | 1.85M |
| July 31, 2025 | 3.83 | 3.87 | 3.87 | 4.08 | 3.8 | 1.23M |
| July 30, 2025 | 3.98 | 3.85 | 3.85 | 4.11 | 3.81 | 1.4M |
| July 29, 2025 | 4.15 | 3.97 | 3.97 | 4.23 | 3.85 | 1.71M |
| July 28, 2025 | 3.95 | 4.15 | 4.15 | 4.45 | 3.8 | 5.1M |
| July 25, 2025 | 3.86 | 3.83 | 3.83 | 4.52 | 3.62 | 5.31M |