7.67
+0.01(+0.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 7.65 | 7.67 | 7.67 | 7.75 | 7.59 | 343,407 |
| October 22, 2025 | 7.51 | 7.66 | 7.66 | 7.9 | 7.51 | 722,620 |
| October 21, 2025 | 7.69 | 7.54 | 7.54 | 7.83 | 7.51 | 635,586 |
| October 20, 2025 | 7.68 | 7.7 | 7.7 | 7.79 | 7.56 | 595,200 |
| October 17, 2025 | 7.66 | 7.6 | 7.6 | 7.75 | 7.5 | 1.25M |
| October 16, 2025 | 7.9 | 7.73 | 7.73 | 7.9 | 7.63 | 914,200 |
| October 15, 2025 | 7.9 | 7.68 | 7.68 | 7.95 | 7.63 | 485,141 |
| October 14, 2025 | 7.49 | 7.84 | 7.84 | 7.85 | 7.36 | 721,218 |
| October 13, 2025 | 7.59 | 7.58 | 7.58 | 7.66 | 7.51 | 748,711 |
| October 10, 2025 | 7.9 | 7.52 | 7.52 | 7.99 | 7.51 | 962,443 |
| October 09, 2025 | 8.06 | 7.86 | 7.86 | 8.06 | 7.77 | 841,244 |
| October 08, 2025 | 7.99 | 7.99 | 7.99 | 8.1 | 7.89 | 598,700 |
| October 07, 2025 | 8.2 | 7.91 | 7.91 | 8.26 | 7.91 | 729,600 |
| October 06, 2025 | 8.41 | 8.18 | 8.18 | 8.49 | 8.08 | 1.01M |
| October 03, 2025 | 8.16 | 8.31 | 8.31 | 8.36 | 8.13 | 483,003 |
| October 02, 2025 | 8.14 | 8.13 | 8.13 | 8.22 | 8.06 | 623,212 |
| October 01, 2025 | 8.18 | 8.07 | 8.07 | 8.31 | 8.06 | 611,000 |
| September 30, 2025 | 8.32 | 8.18 | 8.18 | 8.32 | 8.09 | 448,348 |
| September 29, 2025 | 8.23 | 8.35 | 8.35 | 8.42 | 8.1 | 507,200 |
| September 26, 2025 | 8.08 | 8.17 | 8.17 | 8.2 | 8.07 | 388,619 |
| September 25, 2025 | 8.2 | 8.07 | 8.07 | 8.26 | 8.04 | 508,244 |
| September 24, 2025 | 8.37 | 8.32 | 8.32 | 8.46 | 8.27 | 365,900 |
| September 23, 2025 | 8.54 | 8.31 | 8.31 | 8.59 | 8.31 | 560,121 |
| September 22, 2025 | 8.26 | 8.49 | 8.49 | 8.54 | 8.2 | 710,616 |
| September 19, 2025 | 8.35 | 8.26 | 8.26 | 8.46 | 8.24 | 729,700 |
| September 18, 2025 | 8.14 | 8.31 | 8.31 | 8.33 | 8.11 | 471,045 |
| September 17, 2025 | 8.02 | 8.05 | 8.05 | 8.23 | 7.97 | 574,800 |
| September 16, 2025 | 8.05 | 8.02 | 8.02 | 8.08 | 7.94 | 618,300 |
| September 15, 2025 | 8.09 | 8.05 | 8.05 | 8.17 | 8.03 | 678,139 |
| September 12, 2025 | 8.1 | 8.06 | 8.06 | 8.11 | 7.98 | 519,400 |
| September 11, 2025 | 7.96 | 8.14 | 8.14 | 8.16 | 7.96 | 620,128 |
| September 10, 2025 | 8.13 | 7.95 | 7.95 | 8.18 | 7.93 | 724,100 |
| September 09, 2025 | 8.16 | 8.13 | 8.13 | 8.21 | 8.07 | 521,439 |
| September 08, 2025 | 8.27 | 8.22 | 8.22 | 8.33 | 8.11 | 451,445 |
| September 05, 2025 | 8.21 | 8.26 | 8.26 | 8.34 | 8.04 | 714,412 |
| September 04, 2025 | 8.3 | 8.22 | 8.22 | 8.46 | 8.11 | 884,198 |
| September 03, 2025 | 8.35 | 8.3 | 8.3 | 8.45 | 8.23 | 653,101 |
| September 02, 2025 | 8.58 | 8.37 | 8.37 | 8.64 | 8.26 | 832,900 |
| August 29, 2025 | 8.55 | 8.73 | 8.73 | 8.79 | 8.52 | 596,171 |
| August 28, 2025 | 8.62 | 8.58 | 8.58 | 8.73 | 8.56 | 634,800 |
| August 27, 2025 | 8.5 | 8.56 | 8.56 | 8.65 | 8.45 | 521,300 |
| August 26, 2025 | 8.57 | 8.48 | 8.48 | 8.63 | 8.48 | 502,835 |
| August 25, 2025 | 8.52 | 8.57 | 8.57 | 8.8 | 8.48 | 628,100 |
| August 22, 2025 | 8.3 | 8.55 | 8.55 | 8.59 | 8.3 | 737,952 |
| August 21, 2025 | 8.4 | 8.3 | 8.3 | 8.52 | 8.27 | 902,300 |
| August 20, 2025 | 8.64 | 8.45 | 8.45 | 8.72 | 8.44 | 975,063 |
| August 19, 2025 | 8.87 | 8.64 | 8.64 | 8.87 | 8.57 | 1.07M |
| August 18, 2025 | 8.72 | 8.84 | 8.84 | 8.94 | 8.55 | 1.31M |
| August 15, 2025 | 8.79 | 8.61 | 8.61 | 9.18 | 8.5 | 4.46M |
| August 14, 2025 | 10.8 | 10.38 | 10.38 | 10.81 | 10.2 | 2.02M |
| August 13, 2025 | 10.73 | 10.81 | 10.81 | 10.82 | 10.4 | 639,629 |
| August 12, 2025 | 10.22 | 10.62 | 10.62 | 10.64 | 10.18 | 748,476 |
| August 11, 2025 | 10.18 | 10 | 10 | 10.49 | 9.99 | 546,021 |
| August 08, 2025 | 10.03 | 9.95 | 9.95 | 10.1 | 9.87 | 471,590 |
| August 07, 2025 | 10.24 | 9.92 | 9.92 | 10.34 | 9.82 | 482,164 |
| August 06, 2025 | 10.17 | 10.16 | 10.16 | 10.3 | 10.12 | 396,296 |
| August 05, 2025 | 10.3 | 10.13 | 10.13 | 10.33 | 10.03 | 446,054 |
| August 04, 2025 | 10.26 | 10.26 | 10.26 | 10.41 | 10.18 | 221,950 |
| August 01, 2025 | 10.36 | 10.17 | 10.17 | 10.48 | 10.08 | 415,154 |
| July 31, 2025 | 10.67 | 10.57 | 10.57 | 10.82 | 10.48 | 421,635 |