7.74
-0.95(-10.93%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.89 | 7.74 | 7.75 | 8.06 | 7.2 | 510,358 |
| December 03, 2025 | 8.24 | 8.69 | 8.69 | 8.72 | 7.9 | 467,700 |
| December 02, 2025 | 7.82 | 8.3 | 8.3 | 8.38 | 7.77 | 421,326 |
| December 01, 2025 | 7.5 | 7.74 | 7.74 | 7.78 | 7.48 | 400,144 |
| November 28, 2025 | 7.48 | 7.58 | 7.58 | 7.62 | 7.39 | 88,322 |
| November 26, 2025 | 7.32 | 7.43 | 7.43 | 7.53 | 7.28 | 213,591 |
| November 25, 2025 | 7.01 | 7.32 | 7.32 | 7.34 | 7.01 | 206,922 |
| November 24, 2025 | 6.93 | 6.99 | 6.99 | 7.09 | 6.88 | 174,407 |
| November 21, 2025 | 6.6 | 6.94 | 6.94 | 6.99 | 6.54 | 243,151 |
| November 20, 2025 | 6.8 | 6.58 | 6.58 | 7.07 | 6.51 | 288,400 |
| November 19, 2025 | 6.98 | 6.75 | 6.75 | 7.1 | 6.71 | 225,224 |
| November 18, 2025 | 7.11 | 6.97 | 6.97 | 7.11 | 6.88 | 196,043 |
| November 17, 2025 | 7 | 7.18 | 7.18 | 7.33 | 6.96 | 316,200 |
| November 14, 2025 | 6.84 | 7.01 | 7.01 | 7.07 | 6.63 | 310,700 |
| November 13, 2025 | 6.84 | 6.95 | 6.95 | 6.97 | 6.82 | 540,300 |
| November 12, 2025 | 6.62 | 6.9 | 6.9 | 6.92 | 6.62 | 254,400 |
| November 11, 2025 | 6.75 | 6.58 | 6.58 | 6.75 | 6.53 | 282,400 |
| November 10, 2025 | 6.73 | 6.75 | 6.75 | 6.8 | 6.57 | 179,600 |
| November 07, 2025 | 6.42 | 6.63 | 6.63 | 6.64 | 6.35 | 292,395 |
| November 06, 2025 | 6.78 | 6.5 | 6.5 | 6.86 | 6.48 | 273,321 |
| November 05, 2025 | 6.66 | 6.79 | 6.79 | 6.83 | 6.64 | 158,013 |
| November 04, 2025 | 6.59 | 6.61 | 6.61 | 6.68 | 6.54 | 129,602 |
| November 03, 2025 | 6.72 | 6.77 | 6.77 | 6.94 | 6.62 | 271,327 |
| October 31, 2025 | 6.6 | 6.73 | 6.73 | 6.75 | 6.59 | 241,200 |
| October 30, 2025 | 6.77 | 6.64 | 6.64 | 6.84 | 6.6 | 166,499 |
| October 29, 2025 | 7.1 | 6.85 | 6.85 | 7.18 | 6.81 | 221,400 |
| October 28, 2025 | 7.2 | 7.13 | 7.08 | 7.28 | 7.09 | 221,212 |
| October 27, 2025 | 7.35 | 7.26 | 7.21 | 7.4 | 7.22 | 248,100 |
| October 24, 2025 | 7.37 | 7.24 | 7.24 | 7.37 | 7.19 | 190,300 |
| October 23, 2025 | 7.06 | 7.21 | 7.21 | 7.42 | 7.05 | 343,000 |
| October 22, 2025 | 7.09 | 7.03 | 7.03 | 7.2 | 6.93 | 229,100 |
| October 21, 2025 | 7.01 | 7.12 | 7.12 | 7.12 | 6.97 | 178,519 |
| October 20, 2025 | 7.15 | 7.04 | 7.04 | 7.24 | 6.94 | 237,616 |
| October 17, 2025 | 7.26 | 7.05 | 7.05 | 7.3 | 6.95 | 347,500 |
| October 16, 2025 | 7.41 | 7.35 | 7.35 | 7.54 | 7.3 | 214,240 |
| October 15, 2025 | 7.41 | 7.36 | 7.36 | 7.46 | 7.22 | 263,423 |
| October 14, 2025 | 6.95 | 7.28 | 7.28 | 7.42 | 6.95 | 364,835 |
| October 13, 2025 | 7 | 7.14 | 7.14 | 7.17 | 6.9 | 297,541 |
| October 10, 2025 | 7.31 | 6.82 | 6.82 | 7.4 | 6.8 | 309,300 |
| October 09, 2025 | 7.5 | 7.27 | 7.27 | 7.5 | 7.21 | 287,000 |
| October 08, 2025 | 7.46 | 7.45 | 7.45 | 7.47 | 7.32 | 205,628 |
| October 07, 2025 | 8.04 | 7.44 | 7.44 | 8.1 | 7.43 | 243,010 |
| October 06, 2025 | 8.32 | 8.03 | 8.03 | 8.37 | 7.99 | 343,638 |
| October 03, 2025 | 7.87 | 8.15 | 8.15 | 8.24 | 7.85 | 296,123 |
| October 02, 2025 | 7.64 | 7.78 | 7.78 | 7.79 | 7.5 | 306,300 |
| October 01, 2025 | 7.48 | 7.6 | 7.6 | 7.68 | 7.48 | 376,311 |
| September 30, 2025 | 7.48 | 7.55 | 7.55 | 7.57 | 7.41 | 263,548 |
| September 29, 2025 | 7.67 | 7.5 | 7.5 | 7.67 | 7.39 | 288,813 |
| September 26, 2025 | 7.51 | 7.6 | 7.6 | 7.62 | 7.37 | 325,926 |
| September 25, 2025 | 7.65 | 7.51 | 7.51 | 7.71 | 7.45 | 317,013 |
| September 24, 2025 | 8.03 | 7.75 | 7.75 | 8.03 | 7.74 | 338,921 |
| September 23, 2025 | 8.17 | 7.98 | 7.98 | 8.25 | 7.86 | 332,000 |
| September 22, 2025 | 7.91 | 8.07 | 8.07 | 8.18 | 7.83 | 341,300 |
| September 19, 2025 | 8.33 | 8.03 | 8.03 | 8.33 | 7.93 | 1.13M |
| September 18, 2025 | 8.21 | 8.33 | 8.33 | 8.52 | 8.19 | 441,223 |
| September 17, 2025 | 7.99 | 8.09 | 8.09 | 8.38 | 7.96 | 714,511 |
| September 16, 2025 | 8.02 | 8 | 8 | 8.11 | 7.87 | 259,792 |
| September 15, 2025 | 8.22 | 8.07 | 8.07 | 8.23 | 7.91 | 401,042 |
| September 12, 2025 | 8.17 | 8.14 | 8.14 | 8.32 | 8.05 | 569,800 |
| September 11, 2025 | 8.36 | 8.22 | 8.22 | 8.56 | 8.21 | 781,226 |