7.33
+0.0005(+0.01%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7.4 | 7.33 | 7.33 | 7.58 | 7.33 | 4,548 |
| September 25, 2025 | 7.99 | 7.33 | 7.33 | 7.99 | 7.1 | 31,688 |
| September 24, 2025 | 7.42 | 7.88 | 7.88 | 8 | 7.42 | 14,714 |
| September 23, 2025 | 7.51 | 7.58 | 7.58 | 7.77 | 7.37 | 11,738 |
| September 22, 2025 | 7.63 | 7.52 | 7.52 | 7.81 | 7.28 | 29,600 |
| September 19, 2025 | 7.97 | 7.76 | 7.76 | 8.05 | 7.6 | 14,119 |
| September 18, 2025 | 7.85 | 7.73 | 7.73 | 8.01 | 7.7 | 16,000 |
| September 17, 2025 | 8 | 7.94 | 7.94 | 8.19 | 7.9 | 15,600 |
| September 16, 2025 | 7.9 | 8.01 | 8.01 | 8.28 | 7.77 | 16,400 |
| September 15, 2025 | 7.6 | 7.99 | 7.99 | 8.25 | 7.6 | 33,336 |
| September 12, 2025 | 8 | 8 | 8 | 8.28 | 7.78 | 84,993 |
| September 11, 2025 | 8.41 | 8.15 | 8.15 | 8.88 | 7.6 | 2.34M |
| September 10, 2025 | 7.95 | 8.25 | 8.25 | 8.25 | 7.92 | 3,900 |
| September 09, 2025 | 7.84 | 8.05 | 8.05 | 8.05 | 7.83 | 5,600 |
| September 08, 2025 | 8 | 8.1 | 8.1 | 8.1 | 7.83 | 3,300 |
| September 05, 2025 | 7.71 | 7.76 | 7.76 | 8.04 | 7.71 | 7,400 |
| September 04, 2025 | 8.07 | 8.09 | 8.09 | 8.28 | 7.69 | 16,300 |
| September 03, 2025 | 7.9 | 8.03 | 8.03 | 8.39 | 7.89 | 9,200 |
| September 02, 2025 | 7.72 | 7.79 | 7.79 | 8.3 | 7.52 | 72,923 |
| August 29, 2025 | 7.92 | 8.07 | 8.07 | 8.33 | 7.92 | 4,700 |
| August 28, 2025 | 8.03 | 7.73 | 7.73 | 8.2 | 7.65 | 17,300 |
| August 27, 2025 | 8.06 | 7.81 | 7.81 | 8.07 | 7.54 | 12,625 |
| August 26, 2025 | 7.51 | 8.08 | 8.08 | 8.9 | 7.51 | 36,319 |
| August 25, 2025 | 7.6 | 7.5 | 7.5 | 7.77 | 7.15 | 5,400 |
| August 22, 2025 | 7.38 | 7.71 | 7.71 | 7.71 | 7.31 | 4,478 |
| August 21, 2025 | 7.16 | 7.3 | 7.3 | 7.7 | 7.15 | 17,200 |
| August 20, 2025 | 7.34 | 7 | 7 | 7.57 | 6.22 | 49,500 |
| August 19, 2025 | 7.66 | 7.3 | 7.3 | 7.7 | 7.3 | 16,330 |
| August 18, 2025 | 7.91 | 7.42 | 7.42 | 8 | 7.24 | 32,016 |
| August 15, 2025 | 7.88 | 8.04 | 8.04 | 8.19 | 7.8 | 10,312 |
| August 14, 2025 | 8.02 | 8.27 | 8.27 | 8.33 | 8.01 | 6,400 |
| August 13, 2025 | 8.29 | 8.33 | 8.33 | 8.88 | 8.28 | 10,627 |
| August 12, 2025 | 7.98 | 8.5 | 8.5 | 8.52 | 7.8 | 16,884 |
| August 11, 2025 | 8.07 | 8.17 | 8.17 | 8.3 | 7.58 | 24,900 |
| August 08, 2025 | 8.17 | 8.12 | 8.06 | 8.46 | 7.86 | 9,635 |
| August 07, 2025 | 8.74 | 8.24 | 8.24 | 8.74 | 8.24 | 12,823 |
| August 06, 2025 | 8.82 | 8.67 | 8.67 | 8.99 | 8.42 | 23,100 |
| August 05, 2025 | 8.48 | 8.68 | 8.68 | 8.68 | 8.21 | 10,644 |
| August 04, 2025 | 7.9 | 8.34 | 8.34 | 8.66 | 7.85 | 26,168 |
| August 01, 2025 | 8.4 | 8.18 | 8.18 | 8.4 | 7.4 | 936,500 |
| July 31, 2025 | 8.21 | 8.38 | 8.38 | 8.65 | 8.11 | 27,400 |
| July 30, 2025 | 8.8 | 8.47 | 8.47 | 8.8 | 8.3 | 12,320 |
| July 29, 2025 | 8.56 | 8.62 | 8.62 | 8.85 | 8.4 | 15,724 |
| July 28, 2025 | 9.21 | 8.57 | 8.57 | 10.08 | 8.41 | 71,161 |
| July 25, 2025 | 9.9 | 9.82 | 9.82 | 9.95 | 9.72 | 10,400 |
| July 24, 2025 | 10.26 | 9.96 | 9.96 | 10.31 | 9.89 | 23,032 |
| July 23, 2025 | 9.94 | 10.28 | 10.28 | 10.37 | 9.85 | 36,000 |
| July 22, 2025 | 8.89 | 9.86 | 9.86 | 10 | 8.66 | 79,301 |
| July 21, 2025 | 10 | 8.97 | 8.97 | 10.04 | 8.7 | 50,737 |
| July 18, 2025 | 10 | 10.15 | 10.15 | 10.23 | 9.26 | 49,000 |
| July 17, 2025 | 10.18 | 10.27 | 10.27 | 10.42 | 9.72 | 18,600 |
| July 16, 2025 | 10.79 | 10.19 | 10.19 | 10.8 | 9.59 | 42,896 |
| July 15, 2025 | 11.43 | 10.8 | 10.8 | 11.43 | 10.11 | 50,549 |
| July 14, 2025 | 10.24 | 11.43 | 11.43 | 12 | 10.12 | 94,651 |
| July 11, 2025 | 10.16 | 10.8 | 10.8 | 10.8 | 10.01 | 119,802 |
| July 10, 2025 | 8.9 | 10.36 | 10.36 | 11.34 | 8.7 | 766,498 |
| July 09, 2025 | 9.8 | 9.53 | 9.53 | 10.79 | 7.8 | 10.68M |
| July 08, 2025 | 5.98 | 6.83 | 6.83 | 7.17 | 5.86 | 322,700 |
| July 07, 2025 | 6.7 | 6.55 | 6.55 | 7.01 | 6.5 | 272,134 |
| July 03, 2025 | 6.48 | 6.75 | 6.75 | 7.2 | 6.36 | 294,323 |