7.26
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 7.23 | 7.26 | 7.26 | 7.28 | 7.15 | 304,200 |
| December 22, 2025 | 7.16 | 7.18 | 7.18 | 7.27 | 7.13 | 314,499 |
| December 19, 2025 | 7.18 | 7.09 | 7.09 | 7.25 | 7.07 | 480,936 |
| December 18, 2025 | 7.06 | 7.18 | 7.18 | 7.24 | 6.96 | 809,213 |
| December 17, 2025 | 7.14 | 7.07 | 7.07 | 7.14 | 7 | 448,000 |
| December 16, 2025 | 7.08 | 7.04 | 7.04 | 7.13 | 6.97 | 735,600 |
| December 15, 2025 | 7.13 | 7.2 | 7.2 | 7.33 | 7.06 | 720,900 |
| December 12, 2025 | 7.22 | 7.17 | 7.17 | 7.24 | 7.11 | 549,400 |
| December 11, 2025 | 7.24 | 7.22 | 7.22 | 7.24 | 7.11 | 773,453 |
| December 10, 2025 | 7.52 | 7.32 | 7.32 | 7.56 | 7.18 | 968,200 |
| December 09, 2025 | 7.15 | 7.48 | 7.48 | 7.6 | 7.14 | 2.15M |
| December 08, 2025 | 8.15 | 8.15 | 8.15 | 8.32 | 8.13 | 264,645 |
| December 05, 2025 | 8.42 | 8.25 | 8.25 | 8.53 | 8.25 | 582,113 |
| December 04, 2025 | 8.45 | 8.41 | 8.43 | 8.63 | 8.4 | 710,875 |
| December 03, 2025 | 8.18 | 8.29 | 8.29 | 8.41 | 8.18 | 588,900 |
| December 02, 2025 | 8.28 | 8.14 | 8.14 | 8.28 | 8.07 | 456,600 |
| December 01, 2025 | 8.06 | 8.27 | 8.27 | 8.37 | 8.05 | 584,200 |
| November 28, 2025 | 8.11 | 8.16 | 8.16 | 8.23 | 8.09 | 338,900 |
| November 26, 2025 | 8.02 | 8.06 | 8.06 | 8.17 | 7.94 | 869,884 |
| November 25, 2025 | 7.55 | 7.92 | 7.92 | 7.97 | 7.53 | 636,815 |
| November 24, 2025 | 7.7 | 7.6 | 7.6 | 7.86 | 7.59 | 984,022 |
| November 21, 2025 | 7.67 | 7.7 | 7.7 | 7.83 | 7.59 | 767,140 |
| November 20, 2025 | 8 | 7.79 | 7.79 | 8.13 | 7.77 | 860,628 |
| November 19, 2025 | 7.58 | 8.01 | 8.01 | 8.05 | 7.5 | 649,400 |
| November 18, 2025 | 7.72 | 7.78 | 7.75 | 7.78 | 7.6 | 631,417 |
| November 17, 2025 | 7.78 | 7.71 | 7.68 | 7.91 | 7.71 | 608,917 |
| November 14, 2025 | 7.9 | 7.9 | 7.87 | 7.94 | 7.79 | 727,003 |
| November 13, 2025 | 8.05 | 7.89 | 7.86 | 8.06 | 7.77 | 668,100 |
| November 12, 2025 | 8.18 | 8.03 | 8 | 8.35 | 7.99 | 722,574 |
| November 11, 2025 | 8.11 | 8.31 | 8.28 | 8.41 | 8.11 | 893,943 |
| November 10, 2025 | 8.2 | 8.1 | 8.07 | 8.3 | 8 | 778,500 |
| November 07, 2025 | 8.27 | 8.2 | 8.2 | 8.3 | 8.1 | 881,800 |
| November 06, 2025 | 8.3 | 8.3 | 8.3 | 8.52 | 8.1 | 2.28M |
| November 05, 2025 | 7.75 | 7.73 | 7.73 | 7.88 | 7.7 | 720,300 |
| November 04, 2025 | 7.79 | 7.84 | 7.84 | 7.94 | 7.66 | 1.03M |
| November 03, 2025 | 8.01 | 7.97 | 7.97 | 8.05 | 7.8 | 1.17M |
| October 31, 2025 | 8.14 | 8.09 | 8.09 | 8.24 | 7.98 | 1.58M |
| October 30, 2025 | 8.07 | 8.21 | 8.21 | 8.27 | 7.84 | 5.36M |
| October 29, 2025 | 6.86 | 6.6 | 6.6 | 6.86 | 6.52 | 1.23M |
| October 28, 2025 | 6.99 | 6.82 | 6.82 | 7.14 | 6.8 | 1.52M |
| October 27, 2025 | 7.12 | 7.13 | 7.13 | 7.29 | 6.89 | 2.04M |
| October 24, 2025 | 7.08 | 6.8 | 6.8 | 7.19 | 6.78 | 2.23M |
| October 23, 2025 | 6.85 | 7.11 | 7.11 | 7.11 | 6.81 | 2.82M |
| October 22, 2025 | 6.02 | 6.68 | 6.68 | 6.7 | 6.02 | 3.35M |
| October 21, 2025 | 5.94 | 5.97 | 5.97 | 6.04 | 5.75 | 1.55M |
| October 20, 2025 | 5.98 | 6 | 6 | 6.06 | 5.88 | 930,934 |
| October 17, 2025 | 6.24 | 5.96 | 5.96 | 6.24 | 5.95 | 1.34M |
| October 16, 2025 | 6.4 | 6.21 | 6.21 | 6.4 | 6.11 | 1.11M |
| October 15, 2025 | 6.38 | 6.36 | 6.36 | 6.4 | 6.23 | 816,444 |
| October 14, 2025 | 6.22 | 6.3 | 6.3 | 6.42 | 6.16 | 1.16M |
| October 13, 2025 | 6.32 | 6.35 | 6.35 | 6.44 | 6.21 | 1.02M |
| October 10, 2025 | 6.44 | 6.31 | 6.31 | 6.45 | 6.22 | 2.12M |
| October 09, 2025 | 6.5 | 6.57 | 6.57 | 6.66 | 6.46 | 815,453 |
| October 08, 2025 | 6.31 | 6.47 | 6.47 | 6.49 | 6.31 | 845,406 |
| October 07, 2025 | 6.49 | 6.31 | 6.31 | 6.54 | 6.3 | 1.31M |
| October 06, 2025 | 6.58 | 6.51 | 6.51 | 6.6 | 6.47 | 980,626 |
| October 03, 2025 | 6.44 | 6.52 | 6.52 | 6.56 | 6.41 | 901,600 |
| October 02, 2025 | 6.45 | 6.41 | 6.41 | 6.73 | 6.37 | 1.14M |
| October 01, 2025 | 6.38 | 6.45 | 6.45 | 6.48 | 6.28 | 1.4M |
| September 30, 2025 | 6.51 | 6.37 | 6.37 | 6.51 | 6.28 | 1.36M |