7.29
-0.05(-0.68%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.35 | 7.29 | 7.29 | 7.42 | 7.29 | 155,849 |
| December 03, 2025 | 7.24 | 7.34 | 7.34 | 7.34 | 7 | 119,125 |
| December 02, 2025 | 7.33 | 7.26 | 7.26 | 7.5 | 7.23 | 378,900 |
| December 01, 2025 | 7.09 | 7.22 | 7.22 | 7.34 | 6.93 | 146,017 |
| November 28, 2025 | 7.25 | 7.16 | 7.16 | 7.31 | 7.14 | 60,017 |
| November 26, 2025 | 7.17 | 7.21 | 7.21 | 7.35 | 7.13 | 348,418 |
| November 25, 2025 | 6.77 | 7.22 | 7.22 | 7.24 | 6.76 | 364,970 |
| November 24, 2025 | 6.57 | 6.75 | 6.75 | 6.85 | 6.49 | 395,204 |
| November 21, 2025 | 6.41 | 6.6 | 6.6 | 6.7 | 6.26 | 746,072 |
| November 20, 2025 | 6.48 | 6.41 | 6.41 | 6.62 | 6.31 | 466,441 |
| November 19, 2025 | 6.39 | 6.38 | 6.38 | 6.43 | 6.22 | 418,915 |
| November 18, 2025 | 6.53 | 6.39 | 6.39 | 6.68 | 6.35 | 444,132 |
| November 17, 2025 | 6.67 | 6.63 | 6.63 | 6.79 | 6.45 | 730,500 |
| November 14, 2025 | 6.88 | 6.86 | 6.86 | 7.02 | 6.76 | 282,811 |
| November 13, 2025 | 7.14 | 7.04 | 7.04 | 7.28 | 7.01 | 157,100 |
| November 12, 2025 | 7.09 | 7.14 | 7.14 | 7.28 | 7.02 | 131,632 |
| November 11, 2025 | 6.75 | 7.09 | 7.09 | 7.1 | 6.73 | 113,162 |
| November 10, 2025 | 6.66 | 6.75 | 6.75 | 6.84 | 6.61 | 115,342 |
| November 07, 2025 | 6.74 | 6.59 | 6.59 | 6.74 | 6.41 | 138,645 |
| November 06, 2025 | 7.23 | 6.82 | 6.82 | 7.32 | 6.35 | 249,756 |
| November 05, 2025 | 5.96 | 6.22 | 6.22 | 6.29 | 5.92 | 136,200 |
| November 04, 2025 | 6.06 | 5.99 | 5.99 | 6.15 | 5.96 | 135,544 |
| November 03, 2025 | 6.32 | 6.16 | 6.16 | 6.33 | 6.11 | 103,200 |
| October 31, 2025 | 6.38 | 6.32 | 6.32 | 6.5 | 6.12 | 67,514 |
| October 30, 2025 | 6.49 | 6.34 | 6.34 | 6.6 | 6.31 | 79,000 |
| October 29, 2025 | 6.87 | 6.58 | 6.58 | 6.94 | 6.5 | 135,600 |
| October 28, 2025 | 6.82 | 6.9 | 6.9 | 7.07 | 6.78 | 142,000 |
| October 27, 2025 | 7.26 | 6.89 | 6.89 | 7.28 | 6.86 | 145,927 |
| October 24, 2025 | 7.08 | 7.14 | 7.14 | 7.2 | 6.98 | 148,846 |
| October 23, 2025 | 7.03 | 6.99 | 6.99 | 7.35 | 6.84 | 320,200 |
| October 22, 2025 | 6.29 | 6.96 | 6.96 | 7.12 | 6.27 | 561,405 |
| October 21, 2025 | 6.02 | 6.06 | 6.06 | 6.27 | 6.02 | 115,703 |
| October 20, 2025 | 5.92 | 6.05 | 6.05 | 6.05 | 5.92 | 115,312 |
| October 17, 2025 | 5.99 | 5.86 | 5.86 | 6.15 | 5.85 | 127,941 |
| October 16, 2025 | 6.38 | 6.02 | 6.02 | 6.48 | 6 | 112,847 |
| October 15, 2025 | 6.18 | 6.4 | 6.4 | 6.43 | 6.18 | 97,128 |
| October 14, 2025 | 6.11 | 6.13 | 6.13 | 6.28 | 6.11 | 125,019 |
| October 13, 2025 | 6.18 | 6.22 | 6.22 | 6.29 | 6.12 | 105,100 |
| October 10, 2025 | 6.25 | 6.08 | 6.08 | 6.4 | 6.06 | 118,400 |
| October 09, 2025 | 6.17 | 6.15 | 6.15 | 6.31 | 6.12 | 123,650 |
| October 08, 2025 | 5.98 | 6.19 | 6.19 | 6.22 | 5.97 | 101,100 |
| October 07, 2025 | 6.28 | 5.92 | 5.92 | 6.42 | 5.9 | 113,141 |
| October 06, 2025 | 6.43 | 6.28 | 6.28 | 6.44 | 6.25 | 92,700 |
| October 03, 2025 | 6.31 | 6.4 | 6.4 | 6.54 | 6.3 | 113,312 |
| October 02, 2025 | 6.24 | 6.29 | 6.29 | 6.34 | 6.23 | 93,224 |
| October 01, 2025 | 6.39 | 6.24 | 6.24 | 6.41 | 6.05 | 191,699 |
| September 30, 2025 | 6.32 | 6.46 | 6.46 | 6.48 | 6.27 | 127,400 |
| September 29, 2025 | 6.49 | 6.36 | 6.36 | 6.54 | 6.33 | 124,700 |
| September 26, 2025 | 6.47 | 6.46 | 6.46 | 6.55 | 6.43 | 68,700 |
| September 25, 2025 | 6.43 | 6.48 | 6.48 | 6.55 | 6.34 | 126,608 |
| September 24, 2025 | 6.48 | 6.49 | 6.49 | 6.62 | 6.44 | 118,121 |
| September 23, 2025 | 6.74 | 6.47 | 6.47 | 6.77 | 6.45 | 153,724 |
| September 22, 2025 | 6.42 | 6.75 | 6.75 | 6.81 | 6.35 | 217,808 |
| September 19, 2025 | 6.54 | 6.39 | 6.39 | 6.71 | 6.33 | 499,202 |
| September 18, 2025 | 6.39 | 6.47 | 6.47 | 6.52 | 6.35 | 190,822 |
| September 17, 2025 | 6.16 | 6.24 | 6.24 | 6.5 | 6.15 | 224,928 |
| September 16, 2025 | 6.07 | 5.99 | 5.99 | 6.07 | 5.94 | 110,700 |
| September 15, 2025 | 5.8 | 6.04 | 6.04 | 6.07 | 5.8 | 195,300 |
| September 12, 2025 | 5.83 | 5.79 | 5.79 | 5.87 | 5.75 | 165,200 |
| September 11, 2025 | 5.53 | 5.81 | 5.81 | 5.83 | 5.51 | 98,278 |