7.73
-0.39(-4.80%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 8.12 | 7.73 | 7.73 | 8.18 | 7.69 | 784,142 |
| October 22, 2025 | 8.52 | 8.12 | 8.12 | 8.65 | 8.05 | 732,294 |
| October 21, 2025 | 8.54 | 8.48 | 8.48 | 8.69 | 8.02 | 971,281 |
| October 20, 2025 | 7.91 | 8.56 | 8.56 | 8.58 | 7.88 | 1.45M |
| October 17, 2025 | 8.6 | 7.86 | 7.86 | 8.66 | 7.59 | 1.53M |
| October 16, 2025 | 8.82 | 8.74 | 8.74 | 9.24 | 8.53 | 1.64M |
| October 15, 2025 | 7.8 | 8.63 | 8.63 | 8.65 | 7.74 | 1.34M |
| October 14, 2025 | 7.75 | 7.74 | 7.74 | 7.76 | 7.22 | 1.55M |
| October 13, 2025 | 7.67 | 7.83 | 7.83 | 8.02 | 7.37 | 1.87M |
| October 10, 2025 | 7.1 | 7.4 | 7.4 | 7.46 | 6.85 | 1.67M |
| October 09, 2025 | 6.5 | 7.05 | 7.05 | 7.09 | 6.5 | 3.47M |
| October 08, 2025 | 5.89 | 6.45 | 6.45 | 6.64 | 5.85 | 4.92M |
| October 07, 2025 | 5.82 | 5.89 | 5.89 | 5.98 | 5.71 | 874,436 |
| October 06, 2025 | 5.95 | 5.84 | 5.84 | 5.95 | 5.77 | 701,320 |
| October 03, 2025 | 5.79 | 5.9 | 5.9 | 6.03 | 5.68 | 1.11M |
| October 02, 2025 | 6 | 5.75 | 5.75 | 6.05 | 5.7 | 1.62M |
| October 01, 2025 | 5.94 | 6 | 6 | 6.14 | 5.9 | 1.2M |
| September 30, 2025 | 5.95 | 5.93 | 5.93 | 6.06 | 5.89 | 1.07M |
| September 29, 2025 | 6.08 | 5.97 | 5.97 | 6.17 | 5.86 | 904,647 |
| September 26, 2025 | 5.99 | 5.96 | 5.96 | 6.1 | 5.92 | 500,121 |
| September 25, 2025 | 5.99 | 5.99 | 5.99 | 6.1 | 5.92 | 507,353 |
| September 24, 2025 | 6.08 | 6.03 | 6.03 | 6.26 | 6.02 | 453,642 |
| September 23, 2025 | 6.3 | 6.09 | 6.09 | 6.4 | 6.05 | 427,404 |
| September 22, 2025 | 6.27 | 6.28 | 6.28 | 6.57 | 6.04 | 594,800 |
| September 19, 2025 | 6.38 | 6.2 | 6.2 | 6.63 | 6.14 | 1.2M |
| September 18, 2025 | 6.01 | 6.34 | 6.34 | 6.4 | 6.01 | 837,800 |
| September 17, 2025 | 6.3 | 5.93 | 5.93 | 6.41 | 5.89 | 474,908 |
| September 16, 2025 | 6.33 | 6.29 | 6.29 | 6.47 | 6.24 | 457,759 |
| September 15, 2025 | 6.53 | 6.35 | 6.35 | 6.59 | 6.32 | 568,796 |
| September 12, 2025 | 6.57 | 6.53 | 6.53 | 6.76 | 6.37 | 753,821 |
| September 11, 2025 | 6.47 | 6.62 | 6.62 | 6.64 | 6.45 | 1.04M |
| September 10, 2025 | 6.77 | 6.47 | 6.47 | 6.83 | 6.44 | 768,538 |
| September 09, 2025 | 6.89 | 6.83 | 6.83 | 7 | 6.65 | 651,166 |
| September 08, 2025 | 7 | 6.84 | 6.84 | 7.09 | 6.73 | 557,400 |
| September 05, 2025 | 6.88 | 6.99 | 6.99 | 7.15 | 6.85 | 741,205 |
| September 04, 2025 | 7.7 | 6.91 | 6.91 | 7.7 | 6.61 | 1.45M |
| September 03, 2025 | 7.36 | 7.72 | 7.73 | 7.8 | 7.36 | 406,680 |
| September 02, 2025 | 7.5 | 7.49 | 7.49 | 7.82 | 7.47 | 336,131 |
| August 29, 2025 | 7.65 | 7.54 | 7.54 | 7.66 | 7.31 | 270,114 |
| August 28, 2025 | 7.95 | 7.61 | 7.61 | 7.97 | 7.59 | 243,610 |
| August 27, 2025 | 7.62 | 7.93 | 7.93 | 8.01 | 7.62 | 414,511 |
| August 26, 2025 | 7.65 | 7.64 | 7.64 | 7.7 | 7.5 | 585,485 |
| August 25, 2025 | 8.15 | 7.64 | 7.64 | 8.15 | 7.54 | 189,520 |
| August 22, 2025 | 7.76 | 8.19 | 8.19 | 8.32 | 7.76 | 629,415 |
| August 21, 2025 | 7.5 | 7.67 | 7.67 | 7.75 | 7.5 | 290,762 |
| August 20, 2025 | 7.58 | 7.47 | 7.47 | 7.63 | 7.44 | 262,738 |
| August 19, 2025 | 7.95 | 7.58 | 7.58 | 7.95 | 7.44 | 299,734 |
| August 18, 2025 | 7.64 | 7.95 | 7.95 | 8.08 | 7.64 | 432,900 |
| August 15, 2025 | 7.58 | 7.66 | 7.66 | 7.81 | 7.58 | 379,441 |
| August 14, 2025 | 7.53 | 7.58 | 7.58 | 7.65 | 7.35 | 341,100 |
| August 13, 2025 | 7.36 | 7.64 | 7.64 | 7.76 | 7.34 | 365,500 |
| August 12, 2025 | 7.14 | 7.27 | 7.27 | 7.4 | 7.09 | 302,600 |
| August 11, 2025 | 7.27 | 7.09 | 7.09 | 7.33 | 6.91 | 411,100 |
| August 08, 2025 | 7.04 | 7.3 | 7.3 | 7.57 | 6.89 | 545,000 |
| August 07, 2025 | 7.61 | 7.03 | 7.03 | 7.8 | 6.95 | 486,600 |
| August 06, 2025 | 8.01 | 7.88 | 7.88 | 8.01 | 7.75 | 225,546 |
| August 05, 2025 | 7.94 | 8.08 | 8.08 | 8.13 | 7.86 | 229,744 |
| August 04, 2025 | 7.67 | 7.94 | 7.94 | 8 | 7.52 | 272,441 |
| August 01, 2025 | 7.69 | 7.67 | 7.67 | 7.77 | 7.61 | 259,804 |
| July 31, 2025 | 8.05 | 7.77 | 7.77 | 8.15 | 7.75 | 241,800 |