9.73
-0.02(-0.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 9.75 | 9.73 | 9.73 | 9.83 | 9.63 | 543,178 |
| November 06, 2025 | 9.69 | 9.75 | 9.75 | 9.81 | 9.57 | 727,372 |
| November 05, 2025 | 9.45 | 9.7 | 9.7 | 9.7 | 9.45 | 586,900 |
| November 04, 2025 | 9.49 | 9.45 | 9.45 | 9.49 | 9.3 | 618,592 |
| November 03, 2025 | 9.65 | 9.64 | 9.64 | 9.65 | 9.41 | 545,100 |
| October 31, 2025 | 9.34 | 9.62 | 9.62 | 9.63 | 9.28 | 820,762 |
| October 30, 2025 | 9.22 | 9.34 | 9.34 | 9.59 | 9.13 | 707,409 |
| October 29, 2025 | 9.42 | 9.5 | 9.5 | 9.53 | 9.31 | 729,224 |
| October 28, 2025 | 9.31 | 9.37 | 9.37 | 9.47 | 9.27 | 565,976 |
| October 27, 2025 | 9.07 | 9.27 | 9.27 | 9.32 | 9.01 | 441,876 |
| October 24, 2025 | 9 | 9.1 | 9.1 | 9.3 | 8.98 | 676,551 |
| October 23, 2025 | 8.68 | 9.09 | 9.09 | 9.14 | 8.68 | 833,928 |
| October 22, 2025 | 8.31 | 8.6 | 8.6 | 8.62 | 8.27 | 726,518 |
| October 21, 2025 | 8.47 | 8.24 | 8.24 | 8.47 | 8.23 | 460,339 |
| October 20, 2025 | 8.44 | 8.53 | 8.53 | 8.69 | 8.44 | 559,900 |
| October 17, 2025 | 8.21 | 8.42 | 8.42 | 8.47 | 8.18 | 529,714 |
| October 16, 2025 | 8.1 | 8.26 | 8.26 | 8.42 | 8.1 | 761,399 |
| October 15, 2025 | 7.99 | 8.09 | 8.09 | 8.13 | 7.97 | 497,200 |
| October 14, 2025 | 7.95 | 7.9 | 7.9 | 7.98 | 7.8 | 650,340 |
| October 13, 2025 | 8.04 | 8.01 | 8.01 | 8.12 | 7.95 | 577,440 |
| October 10, 2025 | 8.05 | 7.97 | 7.97 | 8.16 | 7.94 | 673,000 |
| October 09, 2025 | 8.06 | 8.09 | 8.09 | 8.19 | 8.05 | 523,900 |
| October 08, 2025 | 7.98 | 8 | 8 | 8.06 | 7.89 | 549,428 |
| October 07, 2025 | 8.04 | 7.95 | 7.95 | 8.11 | 7.82 | 473,986 |
| October 06, 2025 | 8.25 | 8.11 | 8.11 | 8.3 | 8.1 | 561,225 |
| October 03, 2025 | 8.23 | 8.24 | 8.24 | 8.24 | 8.11 | 374,500 |
| October 02, 2025 | 8.21 | 8.1 | 8.1 | 8.24 | 7.99 | 552,400 |
| October 01, 2025 | 8.16 | 8.23 | 8.23 | 8.29 | 8.09 | 654,441 |
| September 30, 2025 | 8.19 | 8.18 | 8.18 | 8.29 | 8.09 | 468,179 |
| September 29, 2025 | 8.41 | 8.29 | 8.29 | 8.41 | 8.16 | 626,000 |
| September 26, 2025 | 8.56 | 8.47 | 8.47 | 8.57 | 8.38 | 328,055 |
| September 25, 2025 | 8.71 | 8.55 | 8.55 | 8.78 | 8.47 | 460,613 |
| September 24, 2025 | 8.76 | 8.7 | 8.7 | 8.8 | 8.67 | 398,203 |
| September 23, 2025 | 8.65 | 8.76 | 8.76 | 8.86 | 8.65 | 405,600 |
| September 22, 2025 | 8.6 | 8.59 | 8.59 | 8.65 | 8.52 | 392,200 |
| September 19, 2025 | 8.63 | 8.57 | 8.57 | 8.63 | 8.46 | 708,341 |
| September 18, 2025 | 8.62 | 8.67 | 8.67 | 8.68 | 8.5 | 445,610 |
| September 17, 2025 | 8.63 | 8.64 | 8.64 | 8.73 | 8.62 | 356,400 |
| September 16, 2025 | 8.78 | 8.64 | 8.64 | 8.9 | 8.61 | 358,600 |
| September 15, 2025 | 8.54 | 8.83 | 8.83 | 8.91 | 8.53 | 573,079 |
| September 12, 2025 | 8.51 | 8.47 | 8.47 | 8.59 | 8.45 | 473,300 |
| September 11, 2025 | 8.47 | 8.51 | 8.51 | 8.53 | 8.32 | 529,530 |
| September 10, 2025 | 8.48 | 8.45 | 8.45 | 8.61 | 8.39 | 425,730 |
| September 09, 2025 | 8.55 | 8.58 | 8.58 | 8.59 | 8.42 | 565,626 |
| September 08, 2025 | 8.58 | 8.61 | 8.61 | 8.69 | 8.51 | 726,500 |
| September 05, 2025 | 8.24 | 8.42 | 8.42 | 8.44 | 8.21 | 497,100 |
| September 04, 2025 | 8.23 | 8.25 | 8.25 | 8.3 | 8.16 | 466,725 |
| September 03, 2025 | 8.21 | 8.31 | 8.31 | 8.48 | 8.19 | 556,864 |
| September 02, 2025 | 8.18 | 8.14 | 8.14 | 8.27 | 8.12 | 497,100 |
| August 29, 2025 | 8.16 | 8.2 | 8.2 | 8.2 | 8.08 | 443,800 |
| August 28, 2025 | 8.1 | 8.13 | 8.13 | 8.19 | 8.07 | 334,040 |
| August 27, 2025 | 7.98 | 8.1 | 8.1 | 8.13 | 7.96 | 378,009 |
| August 26, 2025 | 7.99 | 8.01 | 8.01 | 8.04 | 7.92 | 341,932 |
| August 25, 2025 | 8.1 | 8.03 | 8.03 | 8.12 | 7.98 | 490,455 |
| August 22, 2025 | 8.08 | 8.09 | 8.09 | 8.2 | 8 | 680,443 |
| August 21, 2025 | 7.58 | 8.02 | 8.02 | 8.03 | 7.57 | 1.26M |
| August 20, 2025 | 7.56 | 7.55 | 7.55 | 7.63 | 7.51 | 509,921 |
| August 19, 2025 | 7.54 | 7.41 | 7.41 | 7.57 | 7.38 | 417,936 |
| August 18, 2025 | 7.4 | 7.55 | 7.55 | 7.62 | 7.38 | 563,600 |
| August 15, 2025 | 7.42 | 7.43 | 7.43 | 7.43 | 7.34 | 950,217 |