11.05
+0.32(+2.98%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 10.83 | 11.05 | 11.05 | 11.17 | 10.75 | 1.29M |
| September 25, 2025 | 10.74 | 10.73 | 10.73 | 10.84 | 10.62 | 1.05M |
| September 24, 2025 | 10.8 | 10.76 | 10.76 | 10.92 | 10.7 | 1.08M |
| September 23, 2025 | 10.15 | 10.61 | 10.61 | 10.88 | 10.15 | 1.72M |
| September 22, 2025 | 9.89 | 10.12 | 10.12 | 10.27 | 9.53 | 1.51M |
| September 19, 2025 | 10.04 | 9.98 | 9.98 | 10.1 | 9.94 | 2.4M |
| September 18, 2025 | 9.64 | 10.01 | 10.01 | 10.14 | 9.59 | 1.79M |
| September 17, 2025 | 9.24 | 9.55 | 9.55 | 9.68 | 9.22 | 1.44M |
| September 16, 2025 | 9.13 | 9.28 | 9.28 | 9.32 | 9.07 | 1.05M |
| September 15, 2025 | 9.05 | 9.06 | 9.06 | 9.24 | 8.97 | 1.01M |
| September 12, 2025 | 9.09 | 9.01 | 9.01 | 9.24 | 8.91 | 908,023 |
| September 11, 2025 | 8.82 | 9.08 | 9.08 | 9.16 | 8.74 | 1.13M |
| September 10, 2025 | 8.46 | 8.85 | 8.85 | 8.88 | 8.41 | 1.52M |
| September 09, 2025 | 8.65 | 8.41 | 8.41 | 8.86 | 8.36 | 1.79M |
| September 08, 2025 | 8.5 | 8.56 | 8.56 | 8.6 | 8.23 | 1.37M |
| September 05, 2025 | 8.6 | 8.39 | 8.39 | 8.7 | 8.29 | 1.11M |
| September 04, 2025 | 8.43 | 8.69 | 8.69 | 8.73 | 8.37 | 1.03M |
| September 03, 2025 | 8.33 | 8.44 | 8.44 | 8.54 | 8.33 | 1.73M |
| September 02, 2025 | 8.4 | 8.37 | 8.37 | 8.47 | 8.29 | 744,371 |
| August 29, 2025 | 8.4 | 8.52 | 8.52 | 8.61 | 8.38 | 1.26M |
| August 28, 2025 | 8.36 | 8.39 | 8.39 | 8.4 | 8.18 | 987,500 |
| August 27, 2025 | 8.16 | 8.29 | 8.29 | 8.4 | 8.16 | 607,300 |
| August 26, 2025 | 8.24 | 8.24 | 8.24 | 8.42 | 8.2 | 572,908 |
| August 25, 2025 | 8.4 | 8.31 | 8.31 | 8.44 | 8.28 | 432,911 |
| August 22, 2025 | 8.06 | 8.45 | 8.45 | 8.57 | 8.06 | 1.01M |
| August 21, 2025 | 7.92 | 8.05 | 8.05 | 8.08 | 7.89 | 682,877 |
| August 20, 2025 | 8.04 | 7.94 | 7.94 | 8.09 | 7.92 | 814,100 |
| August 19, 2025 | 8.22 | 8.06 | 8.06 | 8.27 | 7.98 | 936,200 |
| August 18, 2025 | 7.95 | 8.21 | 8.21 | 8.3 | 7.86 | 899,000 |
| August 15, 2025 | 8.2 | 7.91 | 7.91 | 8.21 | 7.9 | 946,701 |
| August 14, 2025 | 8.34 | 8.21 | 8.21 | 8.34 | 8.04 | 889,824 |
| August 13, 2025 | 8.23 | 8.34 | 8.34 | 8.37 | 8.05 | 1.66M |
| August 12, 2025 | 8.3 | 8.23 | 8.23 | 8.37 | 8.2 | 1.33M |
| August 11, 2025 | 8.37 | 8.24 | 8.24 | 8.49 | 8.13 | 965,500 |
| August 08, 2025 | 8.59 | 8.37 | 8.37 | 8.59 | 8.3 | 966,103 |
| August 07, 2025 | 8.74 | 8.48 | 8.48 | 8.98 | 8.45 | 1.35M |
| August 06, 2025 | 8.52 | 8.63 | 8.63 | 9.14 | 8.46 | 1.82M |
| August 05, 2025 | 9.09 | 9.14 | 9.14 | 9.21 | 8.98 | 965,700 |
| August 04, 2025 | 9.04 | 9.02 | 8.95 | 9.07 | 8.74 | 1.32M |
| August 01, 2025 | 9.44 | 9.01 | 8.94 | 9.47 | 8.85 | 1.44M |
| July 31, 2025 | 9.34 | 9.63 | 9.56 | 9.71 | 9.25 | 1.26M |
| July 30, 2025 | 9.85 | 9.44 | 9.37 | 9.85 | 9.42 | 891,600 |
| July 29, 2025 | 9.81 | 9.78 | 9.7 | 9.86 | 9.61 | 617,200 |
| July 28, 2025 | 9.8 | 9.78 | 9.7 | 9.88 | 9.74 | 448,932 |
| July 25, 2025 | 9.95 | 9.73 | 9.73 | 9.95 | 9.71 | 438,200 |
| July 24, 2025 | 9.72 | 9.87 | 9.87 | 9.97 | 9.67 | 955,434 |
| July 23, 2025 | 9.58 | 9.78 | 9.78 | 9.95 | 9.49 | 1.16M |
| July 22, 2025 | 9.35 | 9.38 | 9.38 | 9.51 | 9.35 | 651,600 |
| July 21, 2025 | 9.57 | 9.38 | 9.38 | 9.6 | 9.34 | 559,764 |
| July 18, 2025 | 9.49 | 9.46 | 9.46 | 9.73 | 9.35 | 1.15M |
| July 17, 2025 | 9.26 | 9.42 | 9.42 | 9.53 | 9.2 | 758,213 |
| July 16, 2025 | 9.31 | 9.25 | 9.25 | 9.4 | 9.15 | 777,034 |
| July 15, 2025 | 9.65 | 9.32 | 9.32 | 9.65 | 9.32 | 1.11M |
| July 14, 2025 | 9.54 | 9.28 | 9.28 | 9.54 | 9.19 | 1.12M |
| July 11, 2025 | 9.64 | 9.63 | 9.63 | 9.79 | 9.51 | 1.07M |
| July 10, 2025 | 9.43 | 9.74 | 9.74 | 10 | 9.33 | 2.39M |
| July 09, 2025 | 9.67 | 9.58 | 9.58 | 9.67 | 9.4 | 1.42M |
| July 08, 2025 | 9.04 | 9.71 | 9.71 | 9.81 | 8.92 | 3.38M |
| July 07, 2025 | 9.02 | 9.07 | 9.07 | 9.13 | 8.89 | 3.61M |
| July 03, 2025 | 9.02 | 9.11 | 9.11 | 9.14 | 8.96 | 468,041 |