7.31
-0.05(-0.68%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 7.47 | 7.31 | 7.31 | 7.47 | 7.31 | 190,500 |
| October 16, 2025 | 7.45 | 7.36 | 7.36 | 7.47 | 7.36 | 190,600 |
| October 15, 2025 | 7.49 | 7.45 | 7.45 | 7.55 | 7.45 | 131,523 |
| October 14, 2025 | 7.53 | 7.48 | 7.48 | 7.55 | 7.47 | 222,200 |
| October 13, 2025 | 7.5 | 7.56 | 7.56 | 7.59 | 7.5 | 263,409 |
| October 10, 2025 | 7.63 | 7.47 | 7.47 | 7.66 | 7.46 | 303,800 |
| October 09, 2025 | 7.54 | 7.67 | 7.67 | 7.75 | 7.52 | 1.03M |
| October 08, 2025 | 7.55 | 7.61 | 7.53 | 7.64 | 7.51 | 274,600 |
| October 07, 2025 | 7.51 | 7.53 | 7.45 | 7.58 | 7.5 | 309,417 |
| October 06, 2025 | 7.45 | 7.48 | 7.4 | 7.52 | 7.45 | 1.23M |
| October 03, 2025 | 7.43 | 7.5 | 7.5 | 7.52 | 7.4 | 519,600 |
| October 02, 2025 | 7.35 | 7.41 | 7.41 | 7.45 | 7.3 | 1.11M |
| October 01, 2025 | 7.72 | 7.43 | 7.43 | 7.75 | 7.41 | 1.81M |
| September 30, 2025 | 7.88 | 7.77 | 7.77 | 7.88 | 7.72 | 293,400 |
| September 29, 2025 | 7.88 | 7.82 | 7.82 | 7.9 | 7.73 | 298,000 |
| September 26, 2025 | 7.81 | 7.9 | 7.9 | 7.91 | 7.74 | 436,270 |
| September 25, 2025 | 7.72 | 7.81 | 7.81 | 7.84 | 7.72 | 583,336 |
| September 24, 2025 | 8.1 | 7.72 | 7.72 | 8.1 | 7.67 | 1.47M |
| September 23, 2025 | 8.13 | 8.18 | 8.18 | 8.19 | 8.1 | 171,900 |
| September 22, 2025 | 8.06 | 8.16 | 8.16 | 8.17 | 8.06 | 132,808 |
| September 19, 2025 | 8.04 | 8.06 | 8.06 | 8.12 | 8.04 | 105,900 |
| September 18, 2025 | 8.01 | 8.05 | 8.05 | 8.06 | 8 | 201,100 |
| September 17, 2025 | 8.05 | 8.04 | 8.04 | 8.06 | 7.99 | 195,016 |
| September 16, 2025 | 8.01 | 8.04 | 8.04 | 8.09 | 8 | 202,000 |
| September 15, 2025 | 8.13 | 8.05 | 8.05 | 8.17 | 7.93 | 346,600 |
| September 12, 2025 | 8.13 | 8.12 | 8.12 | 8.15 | 8.11 | 181,800 |
| September 11, 2025 | 8.13 | 8.13 | 8.13 | 8.18 | 8.06 | 158,700 |
| September 10, 2025 | 8.23 | 8.18 | 8.18 | 8.24 | 8.12 | 230,640 |
| September 09, 2025 | 8.27 | 8.26 | 8.17 | 8.28 | 8.24 | 440,809 |
| September 08, 2025 | 8.23 | 8.25 | 8.17 | 8.25 | 8.21 | 195,300 |
| September 05, 2025 | 8.26 | 8.21 | 8.21 | 8.3 | 8.2 | 233,200 |
| September 04, 2025 | 8.28 | 8.29 | 8.29 | 8.32 | 8.26 | 122,400 |
| September 03, 2025 | 8.3 | 8.25 | 8.25 | 8.37 | 8.25 | 153,472 |
| September 02, 2025 | 8.29 | 8.33 | 8.33 | 8.35 | 8.27 | 178,700 |
| August 29, 2025 | 8.32 | 8.29 | 8.29 | 8.37 | 8.29 | 184,800 |
| August 28, 2025 | 8.33 | 8.35 | 8.35 | 8.37 | 8.31 | 174,100 |
| August 27, 2025 | 8.37 | 8.33 | 8.33 | 8.4 | 8.32 | 83,219 |
| August 26, 2025 | 8.46 | 8.37 | 8.37 | 8.46 | 8.32 | 150,507 |
| August 25, 2025 | 8.4 | 8.37 | 8.37 | 8.45 | 8.3 | 209,682 |
| August 22, 2025 | 8.29 | 8.33 | 8.33 | 8.35 | 8.26 | 100,732 |
| August 21, 2025 | 8.25 | 8.24 | 8.24 | 8.3 | 8.24 | 73,300 |
| August 20, 2025 | 8.31 | 8.28 | 8.28 | 8.33 | 8.26 | 55,655 |
| August 19, 2025 | 8.3 | 8.31 | 8.31 | 8.35 | 8.28 | 91,911 |
| August 18, 2025 | 8.29 | 8.27 | 8.27 | 8.34 | 8.27 | 184,367 |
| August 15, 2025 | 8.36 | 8.36 | 8.36 | 8.39 | 8.34 | 68,700 |
| August 14, 2025 | 8.39 | 8.37 | 8.37 | 8.43 | 8.34 | 281,905 |
| August 13, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.35 | 103,627 |
| August 12, 2025 | 8.33 | 8.37 | 8.37 | 8.39 | 8.28 | 116,309 |
| August 11, 2025 | 8.28 | 8.27 | 8.27 | 8.31 | 8.24 | 225,903 |
| August 08, 2025 | 8.4 | 8.37 | 8.28 | 8.41 | 8.33 | 187,849 |
| August 07, 2025 | 8.4 | 8.35 | 8.27 | 8.42 | 8.34 | 136,619 |
| August 06, 2025 | 8.35 | 8.34 | 8.26 | 8.37 | 8.33 | 179,725 |
| August 05, 2025 | 8.49 | 8.35 | 8.27 | 8.49 | 8.33 | 160,700 |
| August 04, 2025 | 8.44 | 8.44 | 8.44 | 8.45 | 8.37 | 272,327 |
| August 01, 2025 | 8.33 | 8.42 | 8.42 | 8.42 | 8.33 | 205,747 |
| July 31, 2025 | 8.43 | 8.41 | 8.41 | 8.49 | 8.38 | 288,600 |
| July 30, 2025 | 8.48 | 8.46 | 8.46 | 8.49 | 8.44 | 438,245 |
| July 29, 2025 | 8.44 | 8.45 | 8.45 | 8.47 | 8.42 | 289,800 |
| July 28, 2025 | 8.46 | 8.44 | 8.44 | 8.47 | 8.4 | 135,500 |
| July 25, 2025 | 8.46 | 8.44 | 8.44 | 8.46 | 8.41 | 107,405 |