7.05
-0.04(-0.56%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.84 | 7.05 | 7.05 | 7.17 | 6.71 | 85,259 |
| December 03, 2025 | 6.87 | 7.09 | 7.09 | 7.1 | 6.84 | 68,900 |
| December 02, 2025 | 6.91 | 6.85 | 6.85 | 6.95 | 6.65 | 58,433 |
| December 01, 2025 | 7.04 | 6.94 | 6.94 | 7.15 | 6.86 | 76,200 |
| November 28, 2025 | 7.07 | 7.17 | 7.17 | 7.21 | 7 | 34,800 |
| November 26, 2025 | 7.1 | 7.08 | 7.08 | 7.19 | 6.93 | 65,300 |
| November 25, 2025 | 6.77 | 7.08 | 7.08 | 7.14 | 6.77 | 61,428 |
| November 24, 2025 | 6.67 | 6.77 | 6.77 | 6.9 | 6.67 | 31,500 |
| November 21, 2025 | 6.43 | 6.65 | 6.65 | 6.75 | 6.29 | 79,500 |
| November 20, 2025 | 6.52 | 6.47 | 6.47 | 6.52 | 6.39 | 160,250 |
| November 19, 2025 | 6.47 | 6.43 | 6.43 | 6.5 | 6.39 | 83,944 |
| November 18, 2025 | 6.34 | 6.43 | 6.43 | 6.56 | 6.26 | 87,300 |
| November 17, 2025 | 6.42 | 6.36 | 6.36 | 6.57 | 6.36 | 175,500 |
| November 14, 2025 | 6.5 | 6.45 | 6.45 | 6.58 | 6.32 | 72,600 |
| November 13, 2025 | 6.57 | 6.5 | 6.5 | 6.75 | 6.46 | 52,200 |
| November 12, 2025 | 6.65 | 6.64 | 6.64 | 6.8 | 6.61 | 49,900 |
| November 11, 2025 | 6.77 | 6.7 | 6.7 | 6.79 | 6.63 | 33,500 |
| November 10, 2025 | 6.66 | 6.74 | 6.74 | 6.83 | 6.64 | 72,035 |
| November 07, 2025 | 6.6 | 6.56 | 6.56 | 6.65 | 6.28 | 142,200 |
| November 06, 2025 | 6.88 | 6.6 | 6.6 | 6.88 | 6.49 | 73,800 |
| November 05, 2025 | 6.61 | 6.85 | 6.85 | 6.85 | 6.54 | 65,900 |
| November 04, 2025 | 6.68 | 6.6 | 6.6 | 6.74 | 6.53 | 52,400 |
| November 03, 2025 | 6.87 | 6.8 | 6.8 | 6.93 | 6.66 | 36,719 |
| October 31, 2025 | 6.9 | 6.87 | 6.87 | 6.91 | 6.55 | 153,521 |
| October 30, 2025 | 6.87 | 6.78 | 6.78 | 7.2 | 6.7 | 61,511 |
| October 29, 2025 | 7.11 | 6.96 | 6.96 | 7.37 | 6.9 | 163,000 |
| October 28, 2025 | 7.3 | 7.12 | 7.12 | 7.62 | 7.11 | 79,700 |
| October 27, 2025 | 7.61 | 7.35 | 7.35 | 7.81 | 7.35 | 30,354 |
| October 24, 2025 | 7.59 | 7.6 | 7.6 | 7.73 | 7.31 | 36,900 |
| October 23, 2025 | 7.25 | 7.53 | 7.53 | 7.56 | 7.25 | 74,800 |
| October 22, 2025 | 7.4 | 7.23 | 7.23 | 7.59 | 7.19 | 85,900 |
| October 21, 2025 | 7.41 | 7.39 | 7.39 | 7.61 | 7.37 | 47,660 |
| October 20, 2025 | 7.53 | 7.43 | 7.43 | 7.56 | 7.34 | 96,700 |
| October 17, 2025 | 7.53 | 7.43 | 7.43 | 7.84 | 7.42 | 75,800 |
| October 16, 2025 | 7.71 | 7.53 | 7.53 | 7.8 | 7.53 | 92,500 |
| October 15, 2025 | 7.97 | 7.72 | 7.72 | 8 | 7.56 | 131,536 |
| October 14, 2025 | 7.61 | 7.91 | 7.91 | 8.04 | 7.6 | 66,300 |
| October 13, 2025 | 7.55 | 7.72 | 7.72 | 7.91 | 7.55 | 63,900 |
| October 10, 2025 | 7.97 | 7.52 | 7.52 | 8.13 | 7.5 | 119,142 |
| October 09, 2025 | 8.2 | 8 | 8 | 8.24 | 7.92 | 104,645 |
| October 08, 2025 | 8.11 | 8.24 | 8.24 | 8.43 | 8 | 90,438 |
| October 07, 2025 | 8.3 | 8.1 | 8.1 | 8.38 | 7.95 | 135,125 |
| October 06, 2025 | 8.73 | 8.29 | 8.29 | 8.91 | 8.25 | 101,134 |
| October 03, 2025 | 8.87 | 8.72 | 8.72 | 8.95 | 8.59 | 136,021 |
| October 02, 2025 | 8.52 | 8.45 | 8.45 | 8.61 | 8.34 | 56,000 |
| October 01, 2025 | 8.62 | 8.51 | 8.51 | 8.64 | 8.25 | 79,100 |
| September 30, 2025 | 8.65 | 8.68 | 8.68 | 8.77 | 8.56 | 55,300 |
| September 29, 2025 | 8.64 | 8.7 | 8.7 | 8.87 | 8.52 | 55,206 |
| September 26, 2025 | 8.61 | 8.59 | 8.59 | 8.67 | 8.44 | 51,933 |
| September 25, 2025 | 8.68 | 8.58 | 8.58 | 8.76 | 8.56 | 44,200 |
| September 24, 2025 | 8.89 | 8.73 | 8.73 | 9.08 | 8.65 | 57,298 |
| September 23, 2025 | 8.77 | 8.52 | 8.52 | 8.88 | 8.4 | 99,100 |
| September 22, 2025 | 8.88 | 8.73 | 8.73 | 9.05 | 8.7 | 98,831 |
| September 19, 2025 | 8.92 | 8.95 | 8.95 | 9 | 8.65 | 190,000 |
| September 18, 2025 | 8.67 | 8.92 | 8.92 | 8.98 | 8.67 | 47,700 |
| September 17, 2025 | 8.78 | 8.66 | 8.66 | 9.11 | 8.61 | 78,600 |
| September 16, 2025 | 8.87 | 8.77 | 8.77 | 8.92 | 8.69 | 48,800 |
| September 15, 2025 | 8.81 | 8.85 | 8.85 | 8.95 | 8.68 | 98,700 |
| September 12, 2025 | 8.92 | 8.81 | 8.81 | 9.06 | 8.68 | 59,041 |
| September 11, 2025 | 8.77 | 8.94 | 8.94 | 8.98 | 8.59 | 97,247 |