9.54
-0.505(-5.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 9.13 | 9.54 | 9.54 | 10.25 | 8.77 | 82,326 |
| October 16, 2025 | 10.94 | 10.04 | 10.04 | 11.2 | 9.9 | 224,834 |
| October 15, 2025 | 10.5 | 10.26 | 10.26 | 10.89 | 9.97 | 69,560 |
| October 14, 2025 | 9.51 | 9.58 | 9.58 | 9.79 | 9.08 | 41,935 |
| October 13, 2025 | 9.43 | 10.11 | 10.11 | 10.15 | 9.22 | 151,708 |
| October 10, 2025 | 10.29 | 8.84 | 8.84 | 10.44 | 8.84 | 27,857 |
| October 09, 2025 | 10.97 | 10.14 | 10.14 | 10.98 | 10.01 | 17,990 |
| October 08, 2025 | 9.81 | 10.82 | 10.82 | 10.83 | 9.54 | 30,310 |
| October 07, 2025 | 11.08 | 9.99 | 9.99 | 11.47 | 9.99 | 47,181 |
| October 06, 2025 | 9.84 | 10.6 | 10.6 | 11 | 9.63 | 39,798 |
| October 03, 2025 | 9.61 | 9.84 | 9.84 | 9.95 | 9.37 | 15,082 |
| October 02, 2025 | 9.48 | 9.21 | 9.21 | 10 | 9.11 | 42,788 |
| October 01, 2025 | 8.26 | 8.93 | 8.93 | 8.96 | 7.87 | 45,037 |
| September 30, 2025 | 8.2 | 8.18 | 8.18 | 8.32 | 7.86 | 3,966 |
| September 29, 2025 | 8.01 | 8.12 | 8.12 | 8.46 | 7.98 | 13,320 |
| September 26, 2025 | 7.95 | 7.7 | 7.7 | 8.19 | 7.63 | 10,591 |
| September 25, 2025 | 8.32 | 8.03 | 8.03 | 8.32 | 7.59 | 17,337 |
| September 24, 2025 | 8.41 | 8.54 | 8.54 | 8.87 | 8.18 | 15,329 |
| September 23, 2025 | 8.4 | 8.72 | 8.72 | 9.09 | 8.13 | 110,769 |
| September 22, 2025 | 7.44 | 7.7 | 7.7 | 7.7 | 7.3 | 7,834 |
| September 19, 2025 | 7.37 | 7.11 | 7.11 | 7.41 | 7.11 | 14,862 |
| September 18, 2025 | 7.29 | 7.41 | 7.41 | 7.59 | 6.41 | 28,176 |
| September 17, 2025 | 7.09 | 6.99 | 6.99 | 7.21 | 6.86 | 12,020 |
| September 16, 2025 | 7.1 | 7.02 | 7.02 | 7.46 | 7.02 | 41,892 |
| September 15, 2025 | 6.8 | 6.93 | 6.93 | 7.04 | 6.7 | 12,779 |
| September 12, 2025 | 6.82 | 6.85 | 6.85 | 6.92 | 6.55 | 8,972 |
| September 11, 2025 | 6.81 | 6.93 | 6.93 | 7 | 6.73 | 7,098 |
| September 10, 2025 | 6.58 | 7.07 | 7.07 | 7.2 | 6.36 | 37,721 |
| September 09, 2025 | 5.86 | 6.21 | 6.21 | 6.3 | 5.65 | 123,945 |
| September 08, 2025 | 5.67 | 5.77 | 5.77 | 5.78 | 5.57 | 74,982 |
| September 05, 2025 | 5.25 | 5.47 | 5.47 | 5.59 | 5.17 | 37,797 |
| September 04, 2025 | 4.91 | 5 | 5 | 5 | 4.84 | 5,401 |
| September 03, 2025 | 4.77 | 4.84 | 4.84 | 4.99 | 4.74 | 9,731 |
| September 02, 2025 | 4.97 | 4.65 | 4.65 | 5.08 | 4 | 50,925 |
| September 01, 2025 | 4.97 | 4.95 | 4.95 | 4.99 | 4.77 | 6,848 |
| August 29, 2025 | 5.3 | 4.96 | 4.96 | 5.53 | 4.88 | 35,595 |
| August 28, 2025 | 5.25 | 5.34 | 5.34 | 5.5 | 5.11 | 5,832 |
| August 27, 2025 | 5.44 | 5.35 | 5.35 | 5.49 | 5.21 | 7,459 |
| August 26, 2025 | 5.27 | 5.32 | 5.32 | 5.4 | 5.1 | 17,294 |
| August 22, 2025 | 4.61 | 5.08 | 5.08 | 5.18 | 4.6 | 27,139 |
| August 21, 2025 | 4.89 | 4.78 | 4.78 | 5 | 4.72 | 29,041 |
| August 20, 2025 | 4.83 | 4.72 | 4.72 | 4.96 | 4.46 | 21,763 |
| August 19, 2025 | 5.72 | 5.34 | 5.34 | 5.72 | 5.27 | 11,102 |
| August 18, 2025 | 5.54 | 5.61 | 5.61 | 5.71 | 5.45 | 5,463 |
| August 15, 2025 | 5.6 | 5.52 | 5.52 | 5.71 | 5.4 | 6,085 |
| August 14, 2025 | 5.63 | 5.56 | 5.56 | 5.89 | 5.39 | 13,508 |
| August 13, 2025 | 5.99 | 5.71 | 5.71 | 6.05 | 5.71 | 19,760 |
| August 12, 2025 | 5.72 | 5.89 | 5.89 | 6 | 5.7 | 7,891 |
| August 11, 2025 | 5.8 | 5.93 | 5.93 | 5.97 | 5.61 | 14,162 |
| August 08, 2025 | 5.86 | 5.57 | 5.57 | 5.89 | 5.57 | 9,383 |
| August 07, 2025 | 5.77 | 5.73 | 5.73 | 6.14 | 5.7 | 38,044 |
| August 06, 2025 | 5.1 | 5.04 | 5.04 | 5.12 | 4.85 | 18,823 |
| August 05, 2025 | 5.78 | 5.13 | 5.13 | 5.78 | 4.96 | 20,440 |
| August 04, 2025 | 5.43 | 5.47 | 5.47 | 5.6 | 5.32 | 39,053 |
| August 01, 2025 | 5.59 | 5.29 | 5.29 | 5.59 | 5.07 | 34,017 |
| July 31, 2025 | 5.97 | 5.86 | 5.86 | 6.2 | 5.8 | 27,321 |
| July 30, 2025 | 5.9 | 5.91 | 5.91 | 6 | 5.84 | 4,354 |
| July 29, 2025 | 5.9 | 5.77 | 5.77 | 6 | 5.77 | 7,939 |
| July 28, 2025 | 6.16 | 5.86 | 5.86 | 6.16 | 5.8 | 25,011 |
| July 25, 2025 | 5.86 | 6.05 | 6.05 | 6.15 | 5.76 | 17,726 |