8.72
-0.1778(-2.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 8.62 | 8.72 | 8.72 | 8.94 | 8.5 | 113,605 |
| November 06, 2025 | 8.83 | 8.9 | 8.9 | 8.9 | 8.74 | 11,300 |
| November 05, 2025 | 9 | 9 | 9 | 9.07 | 8.88 | 10,000 |
| November 04, 2025 | 9.21 | 9.08 | 9.08 | 9.28 | 9.03 | 9,820 |
| November 03, 2025 | 9.17 | 9.05 | 9.05 | 9.18 | 9.01 | 21,000 |
| October 31, 2025 | 9.38 | 9.27 | 9.27 | 9.57 | 9.26 | 9,100 |
| October 30, 2025 | 9.13 | 9.13 | 9.13 | 9.35 | 9.12 | 7,200 |
| October 29, 2025 | 9.32 | 9.12 | 9.12 | 9.39 | 9.12 | 15,337 |
| October 28, 2025 | 9.26 | 9.12 | 9.12 | 9.29 | 9.11 | 19,813 |
| October 27, 2025 | 9.37 | 9.26 | 9.26 | 9.38 | 9.2 | 25,948 |
| October 24, 2025 | 9.51 | 9.55 | 9.55 | 9.56 | 9.38 | 42,808 |
| October 23, 2025 | 9.63 | 9.68 | 9.68 | 9.75 | 9.61 | 22,327 |
| October 22, 2025 | 9.77 | 9.8 | 9.8 | 9.96 | 9.65 | 53,131 |
| October 21, 2025 | 9.75 | 9.87 | 9.87 | 9.98 | 9.65 | 46,745 |
| October 20, 2025 | 9.89 | 9.96 | 9.96 | 10.07 | 9.78 | 50,512 |
| October 17, 2025 | 10.17 | 10.04 | 10.04 | 10.23 | 10.04 | 8,213 |
| October 16, 2025 | 10.55 | 10.23 | 10.23 | 10.55 | 10.18 | 8,900 |
| October 15, 2025 | 10.36 | 10.5 | 10.5 | 10.53 | 10.32 | 18,722 |
| October 14, 2025 | 10.21 | 10.41 | 10.41 | 10.62 | 10.08 | 74,500 |
| October 13, 2025 | 10.57 | 10.5 | 10.5 | 10.6 | 10.37 | 17,300 |
| October 10, 2025 | 10.76 | 10.37 | 10.37 | 10.76 | 10.31 | 40,231 |
| October 09, 2025 | 10.93 | 11.14 | 11.14 | 11.35 | 10.93 | 37,300 |
| October 08, 2025 | 10.81 | 11.03 | 11.03 | 11.21 | 10.81 | 39,100 |
| October 07, 2025 | 10.5 | 10.65 | 10.65 | 10.86 | 10.46 | 45,731 |
| October 06, 2025 | 11.37 | 11.02 | 11.02 | 11.54 | 11.02 | 78,917 |
| October 03, 2025 | 11.7 | 11.39 | 11.39 | 11.72 | 11.36 | 178,300 |
| October 02, 2025 | 11.8 | 11.47 | 11.47 | 11.9 | 11.39 | 146,400 |
| October 01, 2025 | 12.22 | 11.57 | 11.57 | 12.22 | 11.53 | 151,511 |
| September 30, 2025 | 11.67 | 12.2 | 12.2 | 12.23 | 11.41 | 181,782 |
| September 29, 2025 | 10.53 | 10.95 | 10.95 | 10.95 | 10.37 | 106,338 |
| September 26, 2025 | 9.95 | 9.71 | 9.71 | 9.99 | 9.7 | 15,300 |
| September 25, 2025 | 10.03 | 9.95 | 9.95 | 10.1 | 9.94 | 32,321 |
| September 24, 2025 | 10.08 | 10.3 | 10.3 | 10.48 | 10.08 | 62,000 |
| September 23, 2025 | 10.24 | 10.03 | 10.03 | 10.3 | 9.97 | 25,432 |
| September 22, 2025 | 9.96 | 10.15 | 10.15 | 10.3 | 9.87 | 55,100 |
| September 19, 2025 | 10.32 | 10.18 | 10.18 | 10.55 | 10.1 | 50,200 |
| September 18, 2025 | 10.06 | 9.95 | 9.95 | 10.07 | 9.83 | 99,500 |
| September 17, 2025 | 9.91 | 9.97 | 9.97 | 10.06 | 9.58 | 116,000 |
| September 16, 2025 | 8.91 | 8.88 | 8.88 | 8.98 | 8.74 | 26,207 |
| September 15, 2025 | 9.14 | 8.93 | 8.93 | 9.19 | 8.72 | 76,500 |
| September 12, 2025 | 9.15 | 8.94 | 8.94 | 9.15 | 8.76 | 40,127 |
| September 11, 2025 | 9.05 | 9.18 | 9.18 | 9.45 | 9.05 | 76,087 |
| September 10, 2025 | 9.09 | 9.06 | 9.06 | 9.11 | 8.93 | 44,430 |
| September 09, 2025 | 8.7 | 8.93 | 8.93 | 9.09 | 8.7 | 39,604 |
| September 08, 2025 | 8.46 | 8.52 | 8.52 | 8.74 | 8.33 | 39,800 |
| September 05, 2025 | 8.77 | 8.65 | 8.65 | 8.84 | 8.64 | 32,600 |
| September 04, 2025 | 8.75 | 8.84 | 8.84 | 8.98 | 8.75 | 37,514 |
| September 03, 2025 | 8.84 | 8.77 | 8.77 | 9.11 | 8.77 | 130,301 |
| September 02, 2025 | 8.06 | 8.63 | 8.63 | 8.69 | 8.05 | 147,200 |
| August 29, 2025 | 8.94 | 8.85 | 8.85 | 8.99 | 8.73 | 35,800 |
| August 28, 2025 | 9.05 | 8.84 | 8.84 | 9.05 | 8.76 | 33,004 |
| August 27, 2025 | 8.94 | 8.75 | 8.75 | 8.99 | 8.71 | 58,200 |
| August 26, 2025 | 9.15 | 8.96 | 8.96 | 9.18 | 8.8 | 1.01M |
| August 25, 2025 | 9.12 | 9.43 | 9.43 | 9.5 | 9.01 | 347,449 |
| August 22, 2025 | 11.83 | 11.64 | 11.64 | 11.91 | 11.46 | 48,007 |
| August 21, 2025 | 11.62 | 11.19 | 11.19 | 11.62 | 11.18 | 68,005 |
| August 20, 2025 | 11.55 | 11.5 | 11.5 | 11.64 | 11.41 | 39,800 |
| August 19, 2025 | 12.25 | 11.46 | 11.46 | 12.25 | 11.37 | 107,033 |
| August 18, 2025 | 11.85 | 12.14 | 12.14 | 12.2 | 11.75 | 141,312 |
| August 15, 2025 | 11.37 | 11.53 | 11.53 | 11.53 | 11.1 | 107,830 |