9.31
-0.23(-2.41%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 10.99 | 9.54 | 9.54 | 11.16 | 9.37 | 79,044 |
October 16, 2025 | 12.82 | 11 | 11 | 12.96 | 10.99 | 129,039 |
October 15, 2025 | 13.17 | 13.6 | 13.6 | 13.78 | 13 | 46,980 |
October 14, 2025 | 13.22 | 13.58 | 13.58 | 13.98 | 12.8 | 45,964 |
October 13, 2025 | 14.1 | 13.47 | 13.47 | 14.5 | 13.19 | 27,003 |
October 10, 2025 | 14.23 | 13.89 | 13.89 | 14.65 | 13.83 | 65,670 |
October 09, 2025 | 14.18 | 14.27 | 14.27 | 14.49 | 14.12 | 26,342 |
October 08, 2025 | 14.19 | 14.5 | 14.5 | 15.1 | 14.19 | 101,307 |
October 07, 2025 | 14.3 | 14.26 | 14.26 | 14.87 | 13.64 | 55,839 |
October 06, 2025 | 14.24 | 14.3 | 14.3 | 15.13 | 13.5 | 140,300 |
October 03, 2025 | 14.14 | 14.33 | 14.33 | 15.15 | 13.49 | 96,740 |
October 02, 2025 | 13.65 | 14.1 | 14.1 | 15.1 | 12.55 | 105,835 |
October 01, 2025 | 14.31 | 13.68 | 13.68 | 14.31 | 12.15 | 194,600 |
September 30, 2025 | 15.45 | 14.22 | 14.22 | 16.54 | 13 | 220,400 |
September 29, 2025 | 32.1 | 18 | 18 | 32.1 | 16.5 | 3.57M |
September 26, 2025 | 15.15 | 11.63 | 11.63 | 15.3 | 10.96 | 48,482 |
September 25, 2025 | 17.4 | 14.25 | 14.25 | 18 | 14.25 | 38,553 |
September 24, 2025 | 17.55 | 17.7 | 17.7 | 17.7 | 16.05 | 14,787 |
September 23, 2025 | 17.25 | 17.4 | 17.4 | 19.2 | 16.5 | 24,374 |
September 22, 2025 | 15.3 | 17.55 | 17.55 | 18.75 | 15.15 | 60,540 |
September 19, 2025 | 15.3 | 15.15 | 15.15 | 15.3 | 14.7 | 7,920 |
September 18, 2025 | 15.3 | 14.81 | 14.81 | 15.3 | 14.4 | 7,075 |
September 17, 2025 | 15.3 | 14.98 | 14.98 | 15.75 | 14.4 | 8,796 |
September 16, 2025 | 14.25 | 15.3 | 15.3 | 15.45 | 13.66 | 11,240 |
September 15, 2025 | 14.4 | 14 | 14 | 14.42 | 13.65 | 8,840 |
September 12, 2025 | 14.25 | 14.25 | 14.25 | 14.55 | 13.76 | 7,760 |
September 11, 2025 | 13.65 | 14.25 | 14.25 | 15 | 13.65 | 7,317 |
September 10, 2025 | 15.45 | 14.25 | 14.25 | 15.6 | 13.5 | 15,540 |
September 09, 2025 | 14.55 | 15.3 | 15.3 | 16.2 | 14.42 | 23,349 |
September 08, 2025 | 14.3 | 14.42 | 14.42 | 14.85 | 13.2 | 19,401 |
September 05, 2025 | 13.46 | 13.56 | 13.56 | 14.4 | 13.44 | 8,796 |
September 04, 2025 | 13.5 | 13.72 | 13.72 | 13.72 | 12.75 | 6,987 |
September 03, 2025 | 13.5 | 13.5 | 13.5 | 13.65 | 13.16 | 3,243 |
September 02, 2025 | 12.9 | 13.61 | 13.61 | 13.63 | 12.75 | 4,427 |
August 29, 2025 | 13.65 | 13.12 | 13.12 | 13.65 | 13.05 | 2,487 |
August 28, 2025 | 13.95 | 13.73 | 13.73 | 14 | 13.52 | 4,053 |
August 27, 2025 | 13.52 | 13.71 | 13.71 | 14.1 | 13.2 | 9,887 |
August 26, 2025 | 13.75 | 13.35 | 13.35 | 13.99 | 13.12 | 5,083 |
August 25, 2025 | 14.49 | 13.78 | 13.78 | 14.49 | 13.58 | 6,180 |
August 22, 2025 | 13.74 | 13.95 | 13.95 | 14.4 | 13.21 | 4,315 |
August 21, 2025 | 13.5 | 13.74 | 13.74 | 13.8 | 13.05 | 3,980 |
August 20, 2025 | 13.5 | 13.5 | 13.5 | 13.59 | 12.9 | 3,585 |
August 19, 2025 | 13.8 | 13.5 | 13.5 | 14.4 | 12.9 | 15,940 |
August 18, 2025 | 12.98 | 12.8 | 12.8 | 13.35 | 12.3 | 7,858 |
August 15, 2025 | 13.05 | 12.84 | 12.84 | 13.05 | 12.28 | 12,473 |
August 14, 2025 | 13.65 | 13.05 | 13.05 | 13.72 | 12.39 | 12,447 |
August 13, 2025 | 11.1 | 13.05 | 13.05 | 14.14 | 11.1 | 53,836 |
August 12, 2025 | 10.8 | 11.1 | 11.1 | 11.84 | 10.8 | 21,795 |
August 11, 2025 | 11.4 | 10.88 | 10.88 | 11.68 | 10.65 | 12,035 |
August 08, 2025 | 11.87 | 11.4 | 11.4 | 11.87 | 11.25 | 12,883 |
August 07, 2025 | 12 | 11.29 | 11.29 | 12 | 11.28 | 6,736 |
August 06, 2025 | 11.55 | 12.23 | 12.23 | 12.23 | 11.55 | 9,460 |
August 05, 2025 | 11.7 | 11.55 | 11.55 | 11.85 | 11.25 | 3,267 |
August 04, 2025 | 11.55 | 11.61 | 11.61 | 12.15 | 11.45 | 8,838 |
August 01, 2025 | 11.7 | 11.43 | 11.43 | 11.83 | 11.33 | 10,340 |
July 31, 2025 | 11.78 | 11.84 | 11.84 | 12.15 | 11.4 | 8,753 |
July 30, 2025 | 11.85 | 11.73 | 11.73 | 12.21 | 11.33 | 12,849 |
July 29, 2025 | 12 | 12 | 12 | 12.08 | 11.86 | 12,567 |
July 28, 2025 | 11.99 | 12 | 12 | 12.3 | 11.84 | 15,823 |
July 25, 2025 | 12.05 | 11.99 | 11.99 | 12.3 | 11.7 | 12,763 |