8.89
+0.14(+1.60%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 8.56 | 8.89 | 8.89 | 9.12 | 8.4 | 606,898 |
| November 06, 2025 | 9.06 | 8.75 | 8.75 | 9.08 | 8.66 | 576,149 |
| November 05, 2025 | 8.97 | 9.04 | 9.04 | 9.31 | 8.79 | 758,500 |
| November 04, 2025 | 10.63 | 8.79 | 8.79 | 10.85 | 8.74 | 1.78M |
| November 03, 2025 | 10.95 | 11.16 | 11.16 | 11.21 | 10.58 | 366,291 |
| October 31, 2025 | 10.45 | 10.88 | 10.88 | 10.95 | 10.36 | 367,157 |
| October 30, 2025 | 10.58 | 10.42 | 10.42 | 10.73 | 10.3 | 258,200 |
| October 29, 2025 | 11.22 | 10.66 | 10.66 | 11.3 | 10.63 | 298,951 |
| October 28, 2025 | 11.57 | 11.26 | 11.26 | 11.62 | 11.17 | 355,943 |
| October 27, 2025 | 12.11 | 11.67 | 11.67 | 12.15 | 11.64 | 279,938 |
| October 24, 2025 | 11.37 | 11.56 | 11.56 | 11.69 | 11.33 | 297,900 |
| October 23, 2025 | 11.1 | 11.03 | 11.03 | 11.4 | 11.02 | 292,472 |
| October 22, 2025 | 11.65 | 11.08 | 11.08 | 11.76 | 10.83 | 462,753 |
| October 21, 2025 | 12.13 | 11.89 | 11.89 | 12.31 | 11.66 | 449,100 |
| October 20, 2025 | 12.14 | 12.19 | 12.19 | 12.64 | 12.02 | 345,344 |
| October 17, 2025 | 11.86 | 11.91 | 11.91 | 12.02 | 11.47 | 532,905 |
| October 16, 2025 | 13.6 | 11.97 | 11.97 | 13.65 | 11.97 | 456,045 |
| October 15, 2025 | 13.44 | 13.68 | 13.68 | 13.73 | 13.22 | 341,400 |
| October 14, 2025 | 12.15 | 13.24 | 13.24 | 13.63 | 11.66 | 549,912 |
| October 13, 2025 | 12.46 | 12.78 | 12.78 | 12.99 | 12.46 | 357,949 |
| October 10, 2025 | 14.07 | 12.19 | 12.19 | 14.28 | 12.15 | 546,400 |
| October 09, 2025 | 14.05 | 13.99 | 13.99 | 14.53 | 13.48 | 695,737 |
| October 08, 2025 | 13.79 | 14.05 | 14.05 | 14.19 | 13.35 | 774,918 |
| October 07, 2025 | 13.43 | 13.41 | 13.41 | 13.59 | 12.8 | 621,800 |
| October 06, 2025 | 13.9 | 13.29 | 13.29 | 14.08 | 13.05 | 802,600 |
| October 03, 2025 | 13.24 | 13.73 | 13.73 | 13.79 | 13.12 | 979,421 |
| October 02, 2025 | 11.5 | 13.11 | 13.11 | 13.18 | 11.26 | 858,500 |
| October 01, 2025 | 10.87 | 11.29 | 11.29 | 11.39 | 10.75 | 412,020 |
| September 30, 2025 | 11.21 | 10.99 | 10.99 | 11.31 | 10.8 | 356,800 |
| September 29, 2025 | 11.4 | 11.34 | 11.34 | 11.54 | 11.2 | 355,600 |
| September 26, 2025 | 11.16 | 11.17 | 11.17 | 11.46 | 10.97 | 252,324 |
| September 25, 2025 | 11.19 | 11.31 | 11.31 | 11.61 | 11.12 | 302,229 |
| September 24, 2025 | 11.89 | 11.68 | 11.68 | 11.94 | 11.59 | 341,500 |
| September 23, 2025 | 11.39 | 12 | 12 | 12.36 | 11.36 | 890,800 |
| September 22, 2025 | 10.42 | 11.41 | 11.41 | 11.44 | 10.25 | 762,043 |
| September 19, 2025 | 10.1 | 10.53 | 10.53 | 10.55 | 10.07 | 715,289 |
| September 18, 2025 | 10.19 | 10.07 | 10.07 | 10.52 | 10.07 | 514,400 |
| September 17, 2025 | 9.75 | 10.01 | 10.01 | 10.25 | 9.69 | 362,000 |
| September 16, 2025 | 9.9 | 9.71 | 9.71 | 9.9 | 9.5 | 248,100 |
| September 15, 2025 | 9.91 | 9.84 | 9.84 | 10.07 | 9.7 | 416,238 |
| September 12, 2025 | 9.76 | 9.89 | 9.89 | 10.02 | 9.73 | 511,809 |
| September 11, 2025 | 8.94 | 9.79 | 9.79 | 9.88 | 8.93 | 544,600 |
| September 10, 2025 | 9.01 | 8.94 | 8.94 | 9.29 | 8.88 | 318,529 |
| September 09, 2025 | 8.97 | 8.96 | 8.96 | 9 | 8.74 | 252,390 |
| September 08, 2025 | 8.88 | 8.96 | 8.96 | 9.03 | 8.7 | 556,687 |
| September 05, 2025 | 8.8 | 8.87 | 8.87 | 8.89 | 8.53 | 530,882 |
| September 04, 2025 | 8.97 | 8.76 | 8.76 | 9.15 | 8.6 | 418,633 |
| September 03, 2025 | 9.06 | 8.82 | 8.82 | 9.17 | 8.62 | 586,900 |
| September 02, 2025 | 8.84 | 9.15 | 9.15 | 9.19 | 8.75 | 496,999 |
| August 29, 2025 | 9.09 | 9.04 | 9.04 | 9.11 | 8.87 | 289,697 |
| August 28, 2025 | 9.2 | 9.11 | 9.11 | 9.37 | 9.08 | 247,911 |
| August 27, 2025 | 9 | 9.11 | 9.11 | 9.29 | 8.98 | 343,200 |
| August 26, 2025 | 9 | 9.14 | 9.14 | 9.35 | 9 | 405,400 |
| August 25, 2025 | 9.21 | 8.94 | 8.94 | 9.41 | 8.92 | 344,218 |
| August 22, 2025 | 8.85 | 9.34 | 9.34 | 9.48 | 8.77 | 582,300 |
| August 21, 2025 | 8.5 | 8.78 | 8.78 | 8.89 | 8.49 | 465,090 |
| August 20, 2025 | 8.76 | 8.64 | 8.64 | 8.78 | 8.44 | 643,800 |
| August 19, 2025 | 9.15 | 8.76 | 8.76 | 9.15 | 8.71 | 853,700 |
| August 18, 2025 | 9.38 | 9.18 | 9.18 | 9.39 | 9 | 786,409 |
| August 15, 2025 | 10.27 | 9.11 | 9.11 | 10.34 | 8.95 | 1.5M |