6.99
+0.05(+0.72%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 7.14 | 6.94 | 6.94 | 7.14 | 6.9 | 159,600 |
| December 22, 2025 | 6.9 | 7.19 | 7.19 | 7.28 | 6.9 | 314,643 |
| December 19, 2025 | 6.8 | 6.87 | 6.87 | 7.02 | 6.73 | 243,338 |
| December 18, 2025 | 6.95 | 6.77 | 6.77 | 7.15 | 6.74 | 262,000 |
| December 17, 2025 | 7.33 | 6.95 | 6.95 | 7.5 | 6.75 | 347,625 |
| December 16, 2025 | 7.31 | 7.31 | 7.31 | 7.41 | 7.1 | 245,300 |
| December 15, 2025 | 7.45 | 7.33 | 7.33 | 7.5 | 7.17 | 264,319 |
| December 12, 2025 | 7.44 | 7.45 | 7.45 | 7.55 | 7.3 | 156,429 |
| December 11, 2025 | 7.51 | 7.43 | 7.43 | 7.65 | 7.3 | 198,334 |
| December 10, 2025 | 7.05 | 7.52 | 7.52 | 7.54 | 7.05 | 291,200 |
| December 09, 2025 | 7.34 | 7.09 | 7.09 | 7.35 | 7.03 | 203,300 |
| December 08, 2025 | 7.07 | 7.4 | 7.4 | 7.46 | 7.06 | 282,300 |
| December 05, 2025 | 7.12 | 7.07 | 7.07 | 7.28 | 7.04 | 242,319 |
| December 04, 2025 | 7.05 | 7.14 | 7.14 | 7.27 | 6.96 | 302,545 |
| December 03, 2025 | 6.85 | 7.14 | 7.14 | 7.17 | 6.76 | 272,906 |
| December 02, 2025 | 7 | 6.87 | 6.87 | 7.09 | 6.84 | 386,905 |
| December 01, 2025 | 7.37 | 7.04 | 7.04 | 7.4 | 7 | 307,642 |
| November 28, 2025 | 7.27 | 7.48 | 7.48 | 7.83 | 7.27 | 239,879 |
| November 26, 2025 | 6.83 | 7.31 | 7.31 | 7.36 | 6.76 | 315,911 |
| November 25, 2025 | 6.74 | 6.87 | 6.87 | 6.97 | 6.71 | 310,110 |
| November 24, 2025 | 6.3 | 6.74 | 6.74 | 6.79 | 6.3 | 380,511 |
| November 21, 2025 | 6.13 | 6.32 | 6.32 | 6.4 | 6.03 | 284,412 |
| November 20, 2025 | 6.25 | 6.17 | 6.17 | 6.75 | 6.06 | 424,415 |
| November 19, 2025 | 6.46 | 6.25 | 6.25 | 6.68 | 6.18 | 380,627 |
| November 18, 2025 | 6.4 | 6.47 | 6.47 | 6.59 | 6.17 | 349,346 |
| November 17, 2025 | 6.5 | 6.46 | 6.46 | 6.67 | 6.3 | 330,136 |
| November 14, 2025 | 6.49 | 6.48 | 6.48 | 6.75 | 6.43 | 287,448 |
| November 13, 2025 | 6.6 | 6.6 | 6.6 | 6.89 | 6.47 | 357,000 |
| November 12, 2025 | 6.79 | 6.56 | 6.56 | 6.88 | 6.47 | 377,600 |
| November 11, 2025 | 6.57 | 6.83 | 6.83 | 6.88 | 6.46 | 264,100 |
| November 10, 2025 | 6.48 | 6.58 | 6.58 | 6.63 | 6.34 | 271,301 |
| November 07, 2025 | 6.5 | 6.44 | 6.44 | 6.54 | 6.19 | 580,537 |
| November 06, 2025 | 6.23 | 6.51 | 6.51 | 6.6 | 6.23 | 421,600 |
| November 05, 2025 | 6.87 | 6.17 | 6.17 | 6.87 | 6.1 | 1.16M |
| November 04, 2025 | 7.03 | 6.87 | 6.87 | 7.34 | 6.85 | 384,239 |
| November 03, 2025 | 8.04 | 7.26 | 7.26 | 8.11 | 7.25 | 399,500 |
| October 31, 2025 | 8.23 | 8.07 | 8.07 | 8.48 | 7.95 | 309,259 |
| October 30, 2025 | 8.18 | 8.76 | 8.76 | 9.08 | 7.99 | 292,900 |
| October 29, 2025 | 8.21 | 8.18 | 8.18 | 8.75 | 8.06 | 300,246 |
| October 28, 2025 | 8.12 | 8.22 | 8.22 | 8.35 | 7.89 | 179,600 |
| October 27, 2025 | 8 | 8.12 | 8.12 | 8.14 | 7.85 | 160,000 |
| October 24, 2025 | 8.05 | 7.88 | 7.88 | 8.06 | 7.75 | 268,300 |
| October 23, 2025 | 7.88 | 7.81 | 7.81 | 7.96 | 7.69 | 147,021 |
| October 22, 2025 | 8.25 | 7.88 | 7.88 | 8.42 | 7.65 | 370,100 |
| October 21, 2025 | 8.18 | 8.29 | 8.29 | 8.36 | 7.93 | 277,400 |
| October 20, 2025 | 8.17 | 8.16 | 8.16 | 8.39 | 8.02 | 186,204 |
| October 17, 2025 | 8.63 | 8.17 | 8.17 | 8.73 | 7.95 | 256,632 |
| October 16, 2025 | 8.53 | 8.65 | 8.65 | 8.95 | 8.48 | 427,940 |
| October 15, 2025 | 7.9 | 8.39 | 8.39 | 8.5 | 7.9 | 311,500 |
| October 14, 2025 | 8.02 | 7.9 | 7.9 | 8.24 | 7.87 | 221,828 |
| October 13, 2025 | 8.39 | 8.12 | 8.12 | 8.41 | 8 | 192,700 |
| October 10, 2025 | 8.97 | 8.32 | 8.32 | 9.1 | 8.3 | 298,315 |
| October 09, 2025 | 8.3 | 8.87 | 8.87 | 9.16 | 8.3 | 339,300 |
| October 08, 2025 | 8.1 | 8.26 | 8.26 | 8.43 | 8.01 | 589,300 |
| October 07, 2025 | 8.19 | 8 | 8 | 8.2 | 7.8 | 272,903 |
| October 06, 2025 | 8.37 | 8.23 | 8.23 | 8.6 | 8 | 260,910 |
| October 03, 2025 | 8.65 | 8.37 | 8.37 | 8.68 | 8.2 | 270,400 |
| October 02, 2025 | 8.43 | 8.53 | 8.53 | 8.69 | 8.2 | 364,231 |
| October 01, 2025 | 7.71 | 8.33 | 8.33 | 8.39 | 7.61 | 480,519 |
| September 30, 2025 | 7.59 | 7.74 | 7.74 | 7.83 | 7.4 | 450,092 |