7.75
-0.255(-3.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.06 | 7.75 | 7.75 | 8.42 | 7.58 | 51,541 |
| September 25, 2025 | 8.18 | 8.01 | 8.01 | 8.34 | 7.89 | 47,769 |
| September 24, 2025 | 7.91 | 8.39 | 8.39 | 8.61 | 7.91 | 95,895 |
| September 23, 2025 | 7.12 | 8.08 | 8.08 | 8.13 | 7.12 | 152,340 |
| September 22, 2025 | 7.02 | 7.15 | 7.15 | 7.48 | 7.02 | 59,148 |
| September 19, 2025 | 6.69 | 7.13 | 7.13 | 7.45 | 6.5 | 244,400 |
| September 18, 2025 | 6.04 | 6.73 | 6.73 | 6.96 | 6.02 | 141,350 |
| September 17, 2025 | 6.54 | 6.21 | 6.21 | 6.77 | 5.74 | 256,200 |
| September 16, 2025 | 7.4 | 6.56 | 6.56 | 7.59 | 6.4 | 262,044 |
| September 15, 2025 | 7.25 | 7.6 | 7.6 | 7.85 | 7.07 | 192,545 |
| September 12, 2025 | 8.24 | 7.5 | 7.5 | 8.4 | 7.06 | 3.54M |
| September 11, 2025 | 0.38 | 0.41 | 0.41 | 0.44 | 0.37 | 7.95M |
| September 10, 2025 | 9.4 | 10.43 | 10.43 | 10.6 | 9.16 | 2.96M |
| September 09, 2025 | 8.6 | 9.28 | 9.28 | 9.6 | 8.47 | 3.3M |
| September 08, 2025 | 8.56 | 8.64 | 8.64 | 9.2 | 8.42 | 3.68M |
| September 05, 2025 | 8.83 | 8.83 | 8.83 | 9.15 | 8.4 | 3.41M |
| September 04, 2025 | 10.8 | 8.87 | 8.87 | 10.8 | 8.2 | 59.09M |
| September 03, 2025 | 8.8 | 8.44 | 8.44 | 8.85 | 8.21 | 20.79M |
| September 02, 2025 | 8.46 | 8.67 | 8.67 | 9.24 | 8.46 | 753,421 |
| August 29, 2025 | 8.95 | 8.53 | 8.53 | 9.2 | 8.32 | 5.3M |
| August 28, 2025 | 9.45 | 8.93 | 8.93 | 9.5 | 8.8 | 598,706 |
| August 27, 2025 | 9.37 | 9.4 | 9.4 | 9.59 | 9.06 | 365,000 |
| August 26, 2025 | 9.65 | 9.3 | 9.3 | 9.76 | 9.3 | 888,100 |
| August 25, 2025 | 9.1 | 9.79 | 9.79 | 9.95 | 9.03 | 1.84M |
| August 22, 2025 | 8.48 | 9.07 | 9.07 | 9.2 | 8.2 | 1.87M |
| August 21, 2025 | 8.06 | 8.48 | 8.48 | 8.59 | 7.83 | 761,200 |
| August 20, 2025 | 8.2 | 8.2 | 8.2 | 8.29 | 7.69 | 485,531 |
| August 19, 2025 | 8.37 | 8.13 | 8.13 | 8.6 | 7.99 | 566,301 |
| August 18, 2025 | 7.84 | 8.5 | 8.5 | 8.6 | 7.76 | 1.02M |
| August 15, 2025 | 8.17 | 7.93 | 7.93 | 8.17 | 7.6 | 25,750 |
| August 14, 2025 | 7.6 | 7.94 | 7.94 | 7.99 | 7.44 | 43,341 |
| August 13, 2025 | 8.4 | 7.67 | 7.67 | 8.66 | 7.49 | 48,106 |
| August 12, 2025 | 8 | 8.22 | 8.22 | 8.43 | 7.6 | 46,809 |
| August 11, 2025 | 7.49 | 7.81 | 7.81 | 8.5 | 7.4 | 56,532 |
| August 08, 2025 | 8.2 | 8.01 | 8.01 | 8.44 | 7.6 | 57,205 |
| August 07, 2025 | 8.14 | 8.94 | 8.94 | 9.07 | 7.8 | 199,642 |
| August 06, 2025 | 9.4 | 7.8 | 7.8 | 9.48 | 7.68 | 191,082 |
| August 05, 2025 | 7.77 | 8.46 | 8.46 | 8.5 | 7.77 | 82,900 |
| August 04, 2025 | 7.4 | 7.68 | 7.68 | 7.91 | 7.31 | 25,565 |
| August 01, 2025 | 6.93 | 7.26 | 7.26 | 7.36 | 6.62 | 23,562 |
| July 31, 2025 | 7.75 | 7.03 | 7.03 | 7.75 | 6.87 | 42,220 |
| July 30, 2025 | 7.96 | 7.57 | 7.57 | 8.1 | 7.27 | 36,907 |
| July 29, 2025 | 8.8 | 7.76 | 7.76 | 8.8 | 7.4 | 68,820 |
| July 28, 2025 | 9 | 8.34 | 8.34 | 9.1 | 8.07 | 75,475 |
| July 25, 2025 | 8.4 | 8.92 | 8.92 | 8.99 | 8.2 | 77,382 |
| July 24, 2025 | 8.47 | 8.35 | 8.35 | 8.5 | 7.62 | 95,191 |
| July 23, 2025 | 7.4 | 8.5 | 8.5 | 8.73 | 7.38 | 170,627 |
| July 22, 2025 | 7.02 | 7.2 | 7.2 | 7.4 | 6.71 | 74,425 |
| July 21, 2025 | 6.45 | 7 | 7 | 7.18 | 6.4 | 104,172 |
| July 18, 2025 | 6.4 | 6.39 | 6.39 | 6.4 | 6.06 | 29,377 |
| July 17, 2025 | 6.4 | 6.21 | 6.21 | 6.44 | 6 | 47,160 |
| July 16, 2025 | 6.12 | 6.13 | 6.13 | 6.28 | 5.85 | 17,225 |
| July 15, 2025 | 6.3 | 6.12 | 6.12 | 6.3 | 6 | 26,230 |
| July 14, 2025 | 6 | 6.25 | 6.25 | 6.3 | 5.83 | 26,031 |
| July 11, 2025 | 6.35 | 6.17 | 6.17 | 6.35 | 6 | 23,136 |
| July 10, 2025 | 6.28 | 6.11 | 6.11 | 6.4 | 6.08 | 29,038 |
| July 09, 2025 | 6.06 | 6.32 | 6.32 | 6.38 | 6 | 62,010 |
| July 08, 2025 | 5.57 | 5.88 | 5.88 | 6.07 | 5.52 | 55,295 |
| July 07, 2025 | 5.43 | 5.52 | 5.52 | 5.64 | 5.3 | 31,841 |
| July 03, 2025 | 5.75 | 5.43 | 5.43 | 5.8 | 5.4 | 25,270 |