7.70
-0.05(-0.65%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 7.78 | 7.7 | 7.7 | 7.81 | 7.56 | 149,200 |
| January 12, 2026 | 8.03 | 7.75 | 7.75 | 8.03 | 7.59 | 225,300 |
| January 09, 2026 | 8 | 8.03 | 8.03 | 8.18 | 7.67 | 261,125 |
| January 08, 2026 | 7.57 | 8 | 8 | 8.08 | 7.57 | 256,453 |
| January 07, 2026 | 7.68 | 7.61 | 7.61 | 7.7 | 7.48 | 115,590 |
| January 06, 2026 | 7.54 | 7.65 | 7.65 | 7.78 | 7.47 | 236,000 |
| January 05, 2026 | 7.2 | 7.57 | 7.57 | 7.67 | 7.2 | 271,200 |
| January 02, 2026 | 7.48 | 7.21 | 7.21 | 7.49 | 7.14 | 251,913 |
| December 31, 2025 | 7.44 | 7.44 | 7.44 | 7.48 | 7.34 | 330,400 |
| December 30, 2025 | 7.49 | 7.45 | 7.45 | 7.53 | 7.34 | 291,511 |
| December 29, 2025 | 7.44 | 7.53 | 7.53 | 7.65 | 7.29 | 323,005 |
| December 26, 2025 | 7.55 | 7.46 | 7.46 | 7.55 | 7.34 | 269,833 |
| December 24, 2025 | 7.53 | 7.38 | 7.38 | 7.54 | 7.33 | 197,800 |
| December 23, 2025 | 7.45 | 7.53 | 7.53 | 7.56 | 7.26 | 226,738 |
| December 22, 2025 | 7.5 | 7.48 | 7.48 | 7.71 | 7.42 | 303,300 |
| December 19, 2025 | 7.66 | 7.49 | 7.49 | 7.68 | 7.38 | 414,408 |
| December 18, 2025 | 7.79 | 7.7 | 7.7 | 7.92 | 7.66 | 202,048 |
| December 17, 2025 | 7.52 | 7.76 | 7.76 | 7.91 | 7.52 | 274,043 |
| December 16, 2025 | 7.49 | 7.52 | 7.52 | 7.63 | 7.44 | 287,200 |
| December 15, 2025 | 7.57 | 7.5 | 7.5 | 7.67 | 7.46 | 271,400 |
| December 12, 2025 | 7.44 | 7.55 | 7.55 | 7.7 | 7.42 | 215,600 |
| December 11, 2025 | 7.5 | 7.42 | 7.42 | 7.58 | 7.39 | 353,401 |
| December 10, 2025 | 7.19 | 7.5 | 7.5 | 7.51 | 7.19 | 375,100 |
| December 09, 2025 | 7.13 | 7.21 | 7.21 | 7.4 | 7.13 | 180,235 |
| December 08, 2025 | 7.15 | 7.19 | 7.19 | 7.26 | 7.02 | 277,900 |
| December 05, 2025 | 7.62 | 7.09 | 7.09 | 7.73 | 7.05 | 326,500 |
| December 04, 2025 | 7.59 | 7.62 | 7.62 | 7.64 | 7.47 | 250,836 |
| December 03, 2025 | 7.61 | 7.57 | 7.57 | 7.66 | 7.39 | 339,300 |
| December 02, 2025 | 7.63 | 7.56 | 7.56 | 7.63 | 7.43 | 232,300 |
| December 01, 2025 | 7.41 | 7.6 | 7.6 | 7.71 | 7.33 | 309,034 |
| November 28, 2025 | 7.63 | 7.59 | 7.59 | 7.73 | 7.43 | 129,300 |
| November 26, 2025 | 7.76 | 7.65 | 7.65 | 7.76 | 7.3 | 335,600 |
| November 25, 2025 | 7.45 | 7.79 | 7.8 | 7.8 | 7.38 | 274,377 |
| November 24, 2025 | 7.26 | 7.41 | 7.41 | 7.52 | 7.14 | 345,244 |
| November 21, 2025 | 6.53 | 7.24 | 7.24 | 7.27 | 6.47 | 567,134 |
| November 20, 2025 | 6.78 | 6.53 | 6.53 | 6.97 | 6.51 | 278,425 |
| November 19, 2025 | 7 | 6.72 | 6.72 | 7.15 | 6.7 | 225,833 |
| November 18, 2025 | 7.04 | 6.99 | 6.99 | 7.11 | 6.89 | 289,500 |
| November 17, 2025 | 7.32 | 7.06 | 7.06 | 7.36 | 7.04 | 283,121 |
| November 14, 2025 | 7.51 | 7.35 | 7.35 | 7.52 | 7.24 | 252,000 |
| November 13, 2025 | 7.61 | 7.57 | 7.57 | 7.68 | 7.44 | 322,600 |
| November 12, 2025 | 7.54 | 7.65 | 7.65 | 7.79 | 7.43 | 511,200 |
| November 11, 2025 | 7.49 | 7.7 | 7.7 | 7.77 | 7.49 | 426,200 |
| November 10, 2025 | 7.44 | 7.49 | 7.49 | 7.56 | 7.32 | 280,642 |
| November 07, 2025 | 7.51 | 7.45 | 7.45 | 7.57 | 7.26 | 439,677 |
| November 06, 2025 | 7.48 | 7.48 | 7.48 | 7.49 | 7.22 | 598,331 |
| November 05, 2025 | 7.5 | 7.38 | 7.38 | 7.61 | 7.26 | 522,732 |
| November 04, 2025 | 7.12 | 7.55 | 7.55 | 8.26 | 7.12 | 1.44M |
| November 03, 2025 | 6.52 | 6.56 | 6.56 | 6.75 | 6.5 | 292,602 |
| October 31, 2025 | 6.74 | 6.55 | 6.55 | 6.74 | 6.52 | 233,422 |
| October 30, 2025 | 6.77 | 6.77 | 6.77 | 6.85 | 6.58 | 276,834 |
| October 29, 2025 | 6.86 | 6.77 | 6.77 | 7.15 | 6.74 | 240,903 |
| October 28, 2025 | 6.72 | 6.94 | 6.94 | 6.95 | 6.7 | 222,700 |
| October 27, 2025 | 6.98 | 6.71 | 6.71 | 6.98 | 6.66 | 277,400 |
| October 24, 2025 | 7.04 | 6.94 | 6.94 | 7.12 | 6.92 | 148,040 |
| October 23, 2025 | 7.12 | 6.96 | 6.96 | 7.19 | 6.93 | 170,900 |
| October 22, 2025 | 7.18 | 7.11 | 7.11 | 7.42 | 7.06 | 322,334 |
| October 21, 2025 | 6.98 | 7.12 | 7.12 | 7.18 | 6.93 | 199,468 |
| October 20, 2025 | 6.71 | 7 | 7 | 7 | 6.71 | 195,716 |
| October 17, 2025 | 6.84 | 6.66 | 6.66 | 6.89 | 6.66 | 181,542 |