7.12
+0.05(+0.71%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 7.08 | 7.12 | 7.12 | 7.45 | 6.89 | 1.27M |
| January 12, 2026 | 7.05 | 7.07 | 7.07 | 7.19 | 7.03 | 215,323 |
| January 09, 2026 | 7.62 | 7.14 | 7.14 | 7.77 | 7.08 | 424,400 |
| January 08, 2026 | 6.87 | 7.6 | 7.6 | 7.61 | 6.87 | 715,700 |
| January 07, 2026 | 6.78 | 6.9 | 6.9 | 7 | 6.6 | 470,400 |
| January 06, 2026 | 6.75 | 6.8 | 6.8 | 6.85 | 6.53 | 600,348 |
| January 05, 2026 | 6.89 | 6.78 | 6.78 | 6.93 | 6.77 | 291,567 |
| January 02, 2026 | 7.16 | 6.92 | 6.92 | 7.16 | 6.72 | 609,633 |
| December 31, 2025 | 7.14 | 7.16 | 7.16 | 7.18 | 7.06 | 179,600 |
| December 30, 2025 | 7.01 | 7.13 | 7.13 | 7.2 | 6.98 | 215,000 |
| December 29, 2025 | 7.08 | 7.04 | 7.04 | 7.16 | 7.01 | 274,340 |
| December 26, 2025 | 7.07 | 7.12 | 7.12 | 7.18 | 6.93 | 250,600 |
| December 24, 2025 | 7.02 | 7.1 | 7.1 | 7.15 | 7.02 | 133,554 |
| December 23, 2025 | 7.12 | 7.11 | 7.11 | 7.27 | 6.93 | 387,000 |
| December 22, 2025 | 7.19 | 7.11 | 7.11 | 7.3 | 7.09 | 408,000 |
| December 19, 2025 | 7.78 | 7.23 | 7.23 | 7.85 | 7.21 | 469,022 |
| December 18, 2025 | 7.37 | 7.72 | 7.72 | 7.76 | 7.37 | 465,942 |
| December 17, 2025 | 7.53 | 7.38 | 7.38 | 7.55 | 7.32 | 306,736 |
| December 16, 2025 | 7.54 | 7.51 | 7.51 | 7.61 | 7.43 | 328,946 |
| December 15, 2025 | 7.59 | 7.51 | 7.51 | 7.68 | 7.47 | 687,500 |
| December 12, 2025 | 7.71 | 7.55 | 7.55 | 7.72 | 7.52 | 324,700 |
| December 11, 2025 | 7.55 | 7.67 | 7.67 | 7.76 | 7.55 | 423,500 |
| December 10, 2025 | 7.42 | 7.53 | 7.53 | 7.58 | 7.38 | 327,920 |
| December 09, 2025 | 7.54 | 7.45 | 7.45 | 7.75 | 7.43 | 200,000 |
| December 08, 2025 | 7.41 | 7.56 | 7.56 | 7.62 | 7.35 | 243,700 |
| December 05, 2025 | 7.53 | 7.36 | 7.36 | 7.6 | 7.29 | 332,812 |
| December 04, 2025 | 7.65 | 7.58 | 7.58 | 7.81 | 7.56 | 187,680 |
| December 03, 2025 | 7.23 | 7.68 | 7.68 | 7.71 | 7.23 | 305,300 |
| December 02, 2025 | 7.36 | 7.21 | 7.21 | 7.38 | 7.18 | 320,107 |
| December 01, 2025 | 7.57 | 7.38 | 7.38 | 7.6 | 7.36 | 213,506 |
| November 28, 2025 | 7.57 | 7.55 | 7.55 | 7.73 | 7.51 | 141,410 |
| November 26, 2025 | 7.5 | 7.54 | 7.54 | 7.58 | 7.34 | 333,715 |
| November 25, 2025 | 7.51 | 7.52 | 7.52 | 7.62 | 7.47 | 259,817 |
| November 24, 2025 | 7.58 | 7.47 | 7.47 | 7.63 | 7.44 | 222,816 |
| November 21, 2025 | 7.5 | 7.62 | 7.62 | 7.73 | 7.48 | 271,342 |
| November 20, 2025 | 7.73 | 7.41 | 7.41 | 7.81 | 7.4 | 320,500 |
| November 19, 2025 | 7.7 | 7.64 | 7.64 | 7.8 | 7.6 | 243,233 |
| November 18, 2025 | 7.49 | 7.64 | 7.64 | 7.84 | 7.45 | 316,340 |
| November 17, 2025 | 7.71 | 7.54 | 7.54 | 7.83 | 7.54 | 223,427 |
| November 14, 2025 | 7.55 | 7.72 | 7.72 | 7.82 | 7.55 | 394,000 |
| November 13, 2025 | 7.47 | 7.64 | 7.64 | 7.72 | 7.39 | 319,214 |
| November 12, 2025 | 7.5 | 7.53 | 7.53 | 7.62 | 7.45 | 310,000 |
| November 11, 2025 | 7.52 | 7.51 | 7.51 | 7.87 | 7.47 | 513,700 |
| November 10, 2025 | 7.57 | 7.55 | 7.55 | 7.73 | 7.43 | 472,400 |
| November 07, 2025 | 7.27 | 7.49 | 7.49 | 7.5 | 7.15 | 534,048 |
| November 06, 2025 | 7.35 | 7.3 | 7.3 | 7.4 | 7.18 | 221,100 |
| November 05, 2025 | 6.91 | 7.41 | 7.41 | 7.54 | 6.91 | 616,412 |
| November 04, 2025 | 6.77 | 6.78 | 6.78 | 6.89 | 6.68 | 200,700 |
| November 03, 2025 | 6.84 | 6.77 | 6.77 | 6.92 | 6.68 | 223,700 |
| October 31, 2025 | 6.69 | 6.83 | 6.83 | 6.87 | 6.65 | 339,221 |
| October 30, 2025 | 6.62 | 6.75 | 6.75 | 6.8 | 6.6 | 203,239 |
| October 29, 2025 | 6.71 | 6.63 | 6.63 | 6.82 | 6.53 | 233,432 |
| October 28, 2025 | 6.74 | 6.71 | 6.71 | 6.82 | 6.62 | 153,600 |
| October 27, 2025 | 6.93 | 6.76 | 6.76 | 6.93 | 6.67 | 211,300 |
| October 24, 2025 | 6.9 | 6.89 | 6.89 | 6.99 | 6.84 | 170,022 |
| October 23, 2025 | 6.93 | 6.85 | 6.85 | 6.96 | 6.8 | 127,146 |
| October 22, 2025 | 7 | 6.89 | 6.89 | 7 | 6.74 | 139,024 |
| October 21, 2025 | 6.98 | 6.96 | 6.96 | 7.1 | 6.85 | 205,600 |
| October 20, 2025 | 6.75 | 6.94 | 6.94 | 6.95 | 6.75 | 388,207 |
| October 17, 2025 | 6.64 | 6.67 | 6.67 | 6.85 | 6.31 | 385,541 |