7.85
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 7.86 | 7.85 | 7.85 | 7.88 | 7.84 | 808,944 |
| October 22, 2025 | 7.84 | 7.85 | 7.85 | 7.87 | 7.84 | 769,517 |
| October 21, 2025 | 7.78 | 7.84 | 7.84 | 7.84 | 7.77 | 971,000 |
| October 20, 2025 | 7.79 | 7.77 | 7.77 | 7.81 | 7.75 | 842,655 |
| October 17, 2025 | 7.81 | 7.77 | 7.77 | 7.83 | 7.71 | 1.36M |
| October 16, 2025 | 7.91 | 7.8 | 7.8 | 7.94 | 7.78 | 1.2M |
| October 15, 2025 | 7.88 | 7.91 | 7.91 | 7.96 | 7.88 | 668,300 |
| October 14, 2025 | 8.04 | 7.99 | 7.9 | 8.04 | 7.97 | 690,900 |
| October 13, 2025 | 8.09 | 8.05 | 7.96 | 8.1 | 7.99 | 804,927 |
| October 10, 2025 | 8.13 | 8.05 | 7.96 | 8.14 | 8.02 | 673,451 |
| October 09, 2025 | 8.13 | 8.12 | 8.03 | 8.15 | 8.08 | 442,400 |
| October 08, 2025 | 8.1 | 8.12 | 8.03 | 8.12 | 8.09 | 732,300 |
| October 07, 2025 | 8.06 | 8.09 | 8 | 8.1 | 8.05 | 756,844 |
| October 06, 2025 | 8.08 | 8.05 | 7.96 | 8.11 | 8.03 | 748,613 |
| October 03, 2025 | 8.11 | 8.08 | 8.08 | 8.12 | 8.08 | 834,900 |
| October 02, 2025 | 8.14 | 8.12 | 8.12 | 8.17 | 8.11 | 646,614 |
| October 01, 2025 | 8.19 | 8.15 | 8.15 | 8.19 | 8.13 | 765,200 |
| September 30, 2025 | 8.07 | 8.18 | 8.18 | 8.18 | 8.05 | 1.07M |
| September 29, 2025 | 8.09 | 8.08 | 8.08 | 8.1 | 8.02 | 1.23M |
| September 26, 2025 | 8.16 | 8.07 | 8.07 | 8.17 | 8.05 | 1.15M |
| September 25, 2025 | 8.19 | 8.17 | 8.17 | 8.2 | 8.12 | 842,007 |
| September 24, 2025 | 8.21 | 8.19 | 8.19 | 8.21 | 8.17 | 736,500 |
| September 23, 2025 | 8.21 | 8.2 | 8.2 | 8.22 | 8.16 | 541,900 |
| September 22, 2025 | 8.24 | 8.21 | 8.21 | 8.24 | 8.18 | 581,773 |
| September 19, 2025 | 8.26 | 8.22 | 8.22 | 8.26 | 8.21 | 428,700 |
| September 18, 2025 | 8.27 | 8.24 | 8.24 | 8.27 | 8.21 | 593,228 |
| September 17, 2025 | 8.3 | 8.26 | 8.26 | 8.3 | 8.24 | 559,300 |
| September 16, 2025 | 8.32 | 8.27 | 8.27 | 8.33 | 8.26 | 612,200 |
| September 15, 2025 | 8.35 | 8.3 | 8.3 | 8.35 | 8.3 | 683,200 |
| September 12, 2025 | 8.38 | 8.39 | 8.39 | 8.44 | 8.38 | 518,000 |
| September 11, 2025 | 8.4 | 8.36 | 8.36 | 8.4 | 8.36 | 477,700 |
| September 10, 2025 | 8.41 | 8.38 | 8.38 | 8.42 | 8.36 | 708,400 |
| September 09, 2025 | 8.4 | 8.41 | 8.41 | 8.42 | 8.4 | 457,539 |
| September 08, 2025 | 8.42 | 8.4 | 8.4 | 8.45 | 8.4 | 805,600 |
| September 05, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.4 | 815,524 |
| September 04, 2025 | 8.4 | 8.42 | 8.42 | 8.44 | 8.38 | 549,525 |
| September 03, 2025 | 8.43 | 8.44 | 8.44 | 8.45 | 8.41 | 460,892 |
| September 02, 2025 | 8.44 | 8.44 | 8.44 | 8.45 | 8.41 | 455,000 |
| August 29, 2025 | 8.41 | 8.45 | 8.45 | 8.45 | 8.39 | 559,700 |
| August 28, 2025 | 8.45 | 8.42 | 8.42 | 8.45 | 8.41 | 414,600 |
| August 27, 2025 | 8.43 | 8.44 | 8.44 | 8.44 | 8.39 | 460,100 |
| August 26, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.4 | 403,420 |
| August 25, 2025 | 8.41 | 8.43 | 8.43 | 8.43 | 8.38 | 494,800 |
| August 22, 2025 | 8.36 | 8.38 | 8.38 | 8.4 | 8.35 | 484,121 |
| August 21, 2025 | 8.39 | 8.36 | 8.36 | 8.4 | 8.36 | 734,000 |
| August 20, 2025 | 8.42 | 8.4 | 8.4 | 8.43 | 8.37 | 750,724 |
| August 19, 2025 | 8.42 | 8.41 | 8.41 | 8.43 | 8.4 | 561,837 |
| August 18, 2025 | 8.41 | 8.4 | 8.4 | 8.45 | 8.38 | 708,052 |
| August 15, 2025 | 8.44 | 8.4 | 8.4 | 8.46 | 8.4 | 525,700 |
| August 14, 2025 | 8.5 | 8.5 | 8.41 | 8.53 | 8.49 | 745,800 |
| August 13, 2025 | 8.5 | 8.51 | 8.42 | 8.51 | 8.47 | 597,921 |
| August 12, 2025 | 8.52 | 8.49 | 8.41 | 8.52 | 8.48 | 533,800 |
| August 11, 2025 | 8.55 | 8.5 | 8.41 | 8.55 | 8.49 | 488,500 |
| August 08, 2025 | 8.53 | 8.54 | 8.45 | 8.54 | 8.51 | 383,344 |
| August 07, 2025 | 8.53 | 8.52 | 8.43 | 8.54 | 8.51 | 816,600 |
| August 06, 2025 | 8.51 | 8.52 | 8.43 | 8.54 | 8.5 | 660,000 |
| August 05, 2025 | 8.5 | 8.5 | 8.41 | 8.51 | 8.48 | 336,200 |
| August 04, 2025 | 8.51 | 8.49 | 8.41 | 8.51 | 8.48 | 321,000 |
| August 01, 2025 | 8.53 | 8.5 | 8.41 | 8.53 | 8.47 | 479,637 |
| July 31, 2025 | 8.49 | 8.52 | 8.52 | 8.52 | 8.49 | 533,103 |