6.93
-0.11(-1.56%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 7.12 | 6.93 | 6.93 | 7.13 | 6.88 | 316,164 |
| January 12, 2026 | 6.86 | 7.04 | 7.04 | 7.24 | 6.78 | 380,826 |
| January 09, 2026 | 7.14 | 6.9 | 6.9 | 7.17 | 6.76 | 532,000 |
| January 08, 2026 | 6.94 | 7.03 | 7.03 | 7.22 | 6.92 | 488,713 |
| January 07, 2026 | 7.12 | 7 | 7 | 7.18 | 6.92 | 550,500 |
| January 06, 2026 | 7.1 | 7.19 | 7.19 | 7.24 | 7 | 347,800 |
| January 05, 2026 | 7.08 | 7.1 | 7.1 | 7.19 | 6.95 | 493,571 |
| January 02, 2026 | 6.74 | 7.04 | 7.04 | 7.15 | 6.71 | 500,512 |
| December 31, 2025 | 6.69 | 6.64 | 6.64 | 6.76 | 6.63 | 823,332 |
| December 30, 2025 | 6.87 | 6.73 | 6.73 | 6.96 | 6.66 | 724,612 |
| December 29, 2025 | 6.94 | 6.94 | 6.94 | 7.18 | 6.85 | 697,534 |
| December 26, 2025 | 7.08 | 7.08 | 7.08 | 7.25 | 6.96 | 581,913 |
| December 24, 2025 | 7.05 | 7.16 | 7.16 | 7.18 | 6.97 | 203,634 |
| December 23, 2025 | 7.22 | 7.14 | 7.14 | 7.22 | 6.9 | 1M |
| December 22, 2025 | 7.33 | 7.3 | 7.3 | 7.53 | 7.27 | 583,300 |
| December 19, 2025 | 7.28 | 7.32 | 7.32 | 7.4 | 7.2 | 700,189 |
| December 18, 2025 | 7.55 | 7.29 | 7.29 | 7.74 | 7.22 | 676,008 |
| December 17, 2025 | 7.75 | 7.39 | 7.39 | 7.86 | 7.37 | 649,704 |
| December 16, 2025 | 7.85 | 7.61 | 7.61 | 8.01 | 7.33 | 947,627 |
| December 15, 2025 | 8.61 | 7.91 | 7.91 | 8.69 | 7.84 | 632,721 |
| December 12, 2025 | 9.15 | 8.66 | 8.66 | 9.27 | 8.62 | 458,842 |
| December 11, 2025 | 9.24 | 9.23 | 9.23 | 9.42 | 9.11 | 293,168 |
| December 10, 2025 | 9.4 | 9.33 | 9.33 | 9.56 | 9.23 | 282,900 |
| December 09, 2025 | 9.41 | 9.47 | 9.47 | 9.8 | 9.29 | 321,698 |
| December 08, 2025 | 10.36 | 9.5 | 9.5 | 10.5 | 9.36 | 835,700 |
| December 05, 2025 | 9.01 | 10.43 | 10.43 | 11.01 | 8.92 | 3.03M |
| December 04, 2025 | 8.27 | 8.52 | 8.52 | 8.69 | 8.22 | 771,319 |
| December 03, 2025 | 7.87 | 8.35 | 8.35 | 8.35 | 7.75 | 362,146 |
| December 02, 2025 | 7.65 | 7.89 | 7.89 | 8 | 7.64 | 348,603 |
| December 01, 2025 | 7.96 | 7.63 | 7.63 | 7.97 | 7.63 | 389,272 |
| November 28, 2025 | 7.92 | 8.19 | 8.19 | 8.19 | 7.91 | 345,452 |
| November 26, 2025 | 7.76 | 7.93 | 7.93 | 8.03 | 7.68 | 335,700 |
| November 25, 2025 | 7.57 | 7.78 | 7.78 | 7.82 | 7.3 | 371,631 |
| November 24, 2025 | 7.83 | 7.57 | 7.57 | 7.88 | 7.45 | 484,600 |
| November 21, 2025 | 7.87 | 7.86 | 7.86 | 8.05 | 7.38 | 1.29M |
| November 20, 2025 | 8.35 | 7.91 | 7.91 | 8.66 | 7.9 | 389,700 |
| November 19, 2025 | 8.52 | 8.27 | 8.27 | 8.6 | 8.17 | 347,382 |
| November 18, 2025 | 8 | 8.23 | 8.23 | 8.37 | 7.91 | 506,218 |
| November 17, 2025 | 8.63 | 8.06 | 8.06 | 8.63 | 8 | 601,023 |
| November 14, 2025 | 9.06 | 8.64 | 8.64 | 9.19 | 8.63 | 612,004 |
| November 13, 2025 | 9.58 | 9.15 | 9.15 | 9.61 | 9.12 | 438,513 |
| November 12, 2025 | 9.85 | 9.67 | 9.67 | 9.97 | 9.51 | 307,843 |
| November 11, 2025 | 9.76 | 9.82 | 9.82 | 9.92 | 9.67 | 169,633 |
| November 10, 2025 | 10.02 | 9.77 | 9.77 | 10.09 | 9.71 | 218,671 |
| November 07, 2025 | 9.67 | 9.77 | 9.77 | 9.83 | 9.25 | 435,226 |
| November 06, 2025 | 10.23 | 9.8 | 9.8 | 10.25 | 9.7 | 370,535 |
| November 05, 2025 | 9.61 | 10.2 | 10.2 | 10.35 | 9.61 | 490,500 |
| November 04, 2025 | 10.24 | 9.61 | 9.61 | 10.29 | 9.57 | 721,500 |
| November 03, 2025 | 10.79 | 10.46 | 10.46 | 11.06 | 10.45 | 433,400 |
| October 31, 2025 | 10.48 | 10.8 | 10.8 | 10.81 | 10.4 | 272,846 |
| October 30, 2025 | 10.58 | 10.47 | 10.47 | 10.67 | 10.4 | 294,832 |
| October 29, 2025 | 10.96 | 10.68 | 10.68 | 11.13 | 10.61 | 346,300 |
| October 28, 2025 | 10.98 | 10.85 | 10.85 | 11.09 | 10.8 | 251,361 |
| October 27, 2025 | 11.07 | 11.02 | 11.02 | 11.18 | 10.9 | 237,405 |
| October 24, 2025 | 11.11 | 11 | 11 | 11.35 | 10.97 | 258,069 |
| October 23, 2025 | 10.79 | 10.89 | 10.89 | 11.01 | 10.65 | 276,166 |
| October 22, 2025 | 11.04 | 10.85 | 10.85 | 11.16 | 10.48 | 474,336 |
| October 21, 2025 | 11.08 | 11.05 | 11.05 | 11.35 | 10.7 | 352,325 |
| October 20, 2025 | 10.95 | 11.09 | 11.09 | 11.11 | 10.8 | 308,151 |
| October 17, 2025 | 11.12 | 10.78 | 10.78 | 11.3 | 10.73 | 519,333 |