7.18
+0.03(+0.42%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 7.11 | 7.15 | 7.15 | 7.25 | 7.05 | 263,600 |
| December 22, 2025 | 7.02 | 7.15 | 7.15 | 7.24 | 7.02 | 341,719 |
| December 19, 2025 | 6.86 | 7.02 | 7.02 | 7.07 | 6.86 | 533,900 |
| December 18, 2025 | 6.99 | 6.87 | 6.87 | 7.04 | 6.87 | 390,500 |
| December 17, 2025 | 6.92 | 6.92 | 6.92 | 7.06 | 6.85 | 316,500 |
| December 16, 2025 | 6.92 | 6.94 | 6.94 | 7.04 | 6.81 | 358,317 |
| December 15, 2025 | 7.01 | 6.95 | 6.95 | 7.03 | 6.93 | 320,000 |
| December 12, 2025 | 7.03 | 6.97 | 6.97 | 7.11 | 6.97 | 325,440 |
| December 11, 2025 | 6.89 | 7.01 | 7.01 | 7.04 | 6.84 | 425,428 |
| December 10, 2025 | 6.73 | 6.89 | 6.89 | 6.94 | 6.73 | 332,532 |
| December 09, 2025 | 6.69 | 6.72 | 6.72 | 6.86 | 6.67 | 299,900 |
| December 08, 2025 | 6.66 | 6.69 | 6.69 | 6.72 | 6.61 | 283,367 |
| December 05, 2025 | 6.7 | 6.63 | 6.63 | 6.72 | 6.58 | 263,927 |
| December 04, 2025 | 6.48 | 6.7 | 6.7 | 6.75 | 6.48 | 410,619 |
| December 03, 2025 | 6.47 | 6.51 | 6.51 | 6.62 | 6.42 | 487,400 |
| December 02, 2025 | 6.4 | 6.47 | 6.47 | 6.48 | 6.4 | 257,500 |
| December 01, 2025 | 6.36 | 6.35 | 6.35 | 6.46 | 6.33 | 434,400 |
| November 28, 2025 | 6.51 | 6.47 | 6.47 | 6.57 | 6.41 | 172,000 |
| November 26, 2025 | 6.38 | 6.46 | 6.46 | 6.5 | 6.37 | 262,900 |
| November 25, 2025 | 6.34 | 6.4 | 6.4 | 6.55 | 6.31 | 461,700 |
| November 24, 2025 | 6.24 | 6.37 | 6.37 | 6.59 | 6.23 | 456,427 |
| November 21, 2025 | 5.99 | 6.19 | 6.19 | 6.23 | 5.9 | 533,200 |
| November 20, 2025 | 6.26 | 6 | 6 | 6.29 | 5.94 | 619,635 |
| November 19, 2025 | 6.17 | 6.05 | 6.05 | 6.28 | 5.98 | 535,118 |
| November 18, 2025 | 6.1 | 6.19 | 6.19 | 6.23 | 5.95 | 680,028 |
| November 17, 2025 | 5.95 | 6.13 | 6.13 | 6.14 | 5.92 | 470,000 |
| November 14, 2025 | 5.87 | 5.97 | 5.97 | 5.99 | 5.86 | 738,600 |
| November 13, 2025 | 5.91 | 5.94 | 5.94 | 6.01 | 5.87 | 830,871 |
| November 12, 2025 | 6.13 | 5.98 | 5.98 | 6.2 | 5.97 | 741,400 |
| November 11, 2025 | 6.11 | 6.12 | 6.12 | 6.16 | 5.96 | 669,800 |
| November 10, 2025 | 6.14 | 6.14 | 6.14 | 6.3 | 6.07 | 750,800 |
| November 07, 2025 | 5.7 | 6.15 | 6.15 | 6.34 | 5.56 | 1.55M |
| November 06, 2025 | 7.25 | 6.99 | 6.99 | 7.33 | 6.94 | 552,900 |
| November 05, 2025 | 7.25 | 7.25 | 7.25 | 7.34 | 7.08 | 459,879 |
| November 04, 2025 | 7.3 | 7.25 | 7.25 | 7.36 | 7.17 | 303,745 |
| November 03, 2025 | 7.42 | 7.41 | 7.41 | 7.47 | 7.28 | 231,988 |
| October 31, 2025 | 7.44 | 7.42 | 7.42 | 7.52 | 7.38 | 171,744 |
| October 30, 2025 | 7.44 | 7.45 | 7.45 | 7.49 | 7.34 | 202,827 |
| October 29, 2025 | 7.66 | 7.44 | 7.44 | 7.66 | 7.37 | 176,600 |
| October 28, 2025 | 7.6 | 7.62 | 7.62 | 7.65 | 7.5 | 249,917 |
| October 27, 2025 | 7.95 | 7.61 | 7.61 | 8 | 7.59 | 210,231 |
| October 24, 2025 | 7.91 | 7.95 | 7.95 | 8.04 | 7.81 | 297,400 |
| October 23, 2025 | 7.66 | 7.79 | 7.79 | 7.91 | 7.57 | 319,905 |
| October 22, 2025 | 7.66 | 7.62 | 7.62 | 7.73 | 7.51 | 330,600 |
| October 21, 2025 | 7.53 | 7.67 | 7.67 | 7.68 | 7.47 | 287,864 |
| October 20, 2025 | 7.26 | 7.5 | 7.5 | 7.55 | 7.25 | 318,931 |
| October 17, 2025 | 7.28 | 7.24 | 7.24 | 7.53 | 7.21 | 291,803 |
| October 16, 2025 | 7.57 | 7.33 | 7.33 | 7.62 | 7.27 | 326,503 |
| October 15, 2025 | 7.67 | 7.55 | 7.55 | 7.77 | 7.48 | 342,600 |
| October 14, 2025 | 7.5 | 7.61 | 7.61 | 7.72 | 7.46 | 211,200 |
| October 13, 2025 | 7.47 | 7.58 | 7.58 | 7.64 | 7.4 | 311,602 |
| October 10, 2025 | 7.63 | 7.4 | 7.4 | 7.71 | 7.32 | 355,352 |
| October 09, 2025 | 7.93 | 7.66 | 7.66 | 7.95 | 7.61 | 430,500 |
| October 08, 2025 | 8.26 | 7.93 | 7.93 | 8.41 | 7.81 | 421,325 |
| October 07, 2025 | 8.24 | 8.12 | 8.12 | 8.58 | 8.05 | 1.42M |
| October 06, 2025 | 7.88 | 8.24 | 8.24 | 8.31 | 7.8 | 635,200 |
| October 03, 2025 | 7.85 | 7.88 | 7.88 | 7.96 | 7.74 | 261,600 |
| October 02, 2025 | 7.98 | 7.79 | 7.79 | 8.06 | 7.71 | 347,806 |
| October 01, 2025 | 8.18 | 7.99 | 7.99 | 8.18 | 7.97 | 386,619 |
| September 30, 2025 | 8.25 | 8.19 | 8.19 | 8.36 | 8.18 | 300,100 |