9.25
+0.13(+1.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 9.1 | 9.25 | 9.25 | 9.26 | 9.1 | 865,674 |
| November 06, 2025 | 9.2 | 9.12 | 9.12 | 9.25 | 9.05 | 935,200 |
| November 05, 2025 | 9.15 | 9.16 | 9.16 | 9.2 | 9.07 | 1.08M |
| November 04, 2025 | 9.14 | 9.14 | 9.14 | 9.21 | 9.1 | 731,956 |
| November 03, 2025 | 9.13 | 9.2 | 9.2 | 9.21 | 9.03 | 1.11M |
| October 31, 2025 | 8.97 | 9.13 | 9.13 | 9.23 | 8.97 | 1.12M |
| October 30, 2025 | 9.15 | 9.06 | 9.06 | 9.2 | 8.99 | 752,513 |
| October 29, 2025 | 9.24 | 9.21 | 9.21 | 9.36 | 9.15 | 994,400 |
| October 28, 2025 | 9.34 | 9.28 | 9.28 | 9.37 | 9.26 | 1.03M |
| October 27, 2025 | 9.11 | 9.26 | 9.26 | 9.3 | 9.09 | 1.45M |
| October 24, 2025 | 9 | 9.07 | 9.07 | 9.1 | 8.99 | 970,240 |
| October 23, 2025 | 8.9 | 8.95 | 8.95 | 8.98 | 8.87 | 832,207 |
| October 22, 2025 | 8.83 | 8.86 | 8.86 | 8.89 | 8.81 | 974,100 |
| October 21, 2025 | 8.68 | 8.86 | 8.86 | 8.9 | 8.68 | 1.65M |
| October 20, 2025 | 8.57 | 8.72 | 8.72 | 8.74 | 8.55 | 1.66M |
| October 17, 2025 | 8.41 | 8.52 | 8.52 | 8.61 | 8.41 | 1.7M |
| October 16, 2025 | 8.7 | 8.43 | 8.43 | 8.75 | 8.4 | 1.5M |
| October 15, 2025 | 8.74 | 8.7 | 8.7 | 8.78 | 8.61 | 1.31M |
| October 14, 2025 | 8.73 | 8.8 | 8.7 | 8.82 | 8.64 | 1.73M |
| October 13, 2025 | 8.58 | 8.77 | 8.67 | 8.8 | 8.57 | 1.39M |
| October 10, 2025 | 8.61 | 8.51 | 8.51 | 8.65 | 8.49 | 1.64M |
| October 09, 2025 | 8.8 | 8.63 | 8.63 | 8.82 | 8.6 | 1.51M |
| October 08, 2025 | 8.82 | 8.8 | 8.8 | 8.92 | 8.78 | 1.43M |
| October 07, 2025 | 8.86 | 8.82 | 8.82 | 8.9 | 8.76 | 1.21M |
| October 06, 2025 | 9 | 8.85 | 8.85 | 9 | 8.81 | 1.6M |
| October 03, 2025 | 8.9 | 8.85 | 8.85 | 8.99 | 8.85 | 1.59M |
| October 02, 2025 | 8.72 | 8.87 | 8.87 | 8.93 | 8.69 | 1.61M |
| October 01, 2025 | 8.85 | 8.71 | 8.71 | 8.87 | 8.69 | 2.5M |
| September 30, 2025 | 8.94 | 8.89 | 8.89 | 9.05 | 8.82 | 1.92M |
| September 29, 2025 | 9.13 | 8.95 | 8.95 | 9.14 | 8.9 | 2.43M |
| September 26, 2025 | 9.29 | 9.17 | 9.17 | 9.34 | 9.14 | 1.36M |
| September 25, 2025 | 9.31 | 9.26 | 9.26 | 9.35 | 9.24 | 1.52M |
| September 24, 2025 | 9.45 | 9.34 | 9.34 | 9.51 | 9.29 | 1.21M |
| September 23, 2025 | 9.5 | 9.46 | 9.46 | 9.65 | 9.46 | 844,034 |
| September 22, 2025 | 9.68 | 9.5 | 9.5 | 9.72 | 9.49 | 1.78M |
| September 19, 2025 | 9.8 | 9.78 | 9.78 | 9.84 | 9.69 | 1.64M |
| September 18, 2025 | 9.81 | 9.82 | 9.82 | 9.87 | 9.75 | 776,300 |
| September 17, 2025 | 9.79 | 9.78 | 9.78 | 9.89 | 9.76 | 1.03M |
| September 16, 2025 | 9.81 | 9.72 | 9.72 | 9.85 | 9.61 | 1.81M |
| September 15, 2025 | 10.07 | 9.82 | 9.82 | 10.08 | 9.81 | 1.89M |
| September 12, 2025 | 10.18 | 10.16 | 10.06 | 10.23 | 10.12 | 1.1M |
| September 11, 2025 | 10.16 | 10.21 | 10.21 | 10.22 | 10.13 | 653,485 |
| September 10, 2025 | 10.2 | 10.15 | 10.15 | 10.25 | 10.14 | 646,479 |
| September 09, 2025 | 10.28 | 10.18 | 10.18 | 10.3 | 10.18 | 733,810 |
| September 08, 2025 | 10.25 | 10.29 | 10.29 | 10.29 | 10.18 | 665,312 |
| September 05, 2025 | 10.28 | 10.26 | 10.26 | 10.29 | 10.2 | 690,760 |
| September 04, 2025 | 10.21 | 10.28 | 10.28 | 10.29 | 10.2 | 889,613 |
| September 03, 2025 | 10.2 | 10.21 | 10.21 | 10.29 | 10.17 | 751,200 |
| September 02, 2025 | 10.22 | 10.18 | 10.18 | 10.29 | 10.14 | 941,700 |
| August 29, 2025 | 10.18 | 10.27 | 10.27 | 10.3 | 10.14 | 769,947 |
| August 28, 2025 | 10.15 | 10.18 | 10.18 | 10.24 | 10.11 | 574,634 |
| August 27, 2025 | 10.11 | 10.15 | 10.15 | 10.16 | 10.09 | 582,300 |
| August 26, 2025 | 10.08 | 10.14 | 10.14 | 10.15 | 10.01 | 1.23M |
| August 25, 2025 | 10.18 | 10.08 | 10.08 | 10.2 | 10.07 | 846,515 |
| August 22, 2025 | 10.15 | 10.19 | 10.19 | 10.24 | 10.14 | 853,854 |
| August 21, 2025 | 10.14 | 10.13 | 10.13 | 10.17 | 10.1 | 600,839 |
| August 20, 2025 | 10.22 | 10.17 | 10.17 | 10.25 | 10.11 | 699,739 |
| August 19, 2025 | 10.25 | 10.22 | 10.22 | 10.27 | 10.17 | 722,471 |
| August 18, 2025 | 10.22 | 10.2 | 10.2 | 10.27 | 10.16 | 843,500 |
| August 15, 2025 | 10.4 | 10.23 | 10.23 | 10.4 | 10.2 | 917,576 |