7.27
-0.38(-4.97%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 7.56 | 7.27 | 7.27 | 7.63 | 7.07 | 314,207 |
| October 16, 2025 | 8.27 | 7.65 | 7.65 | 8.34 | 7.28 | 819,950 |
| October 15, 2025 | 8.07 | 8.17 | 8.17 | 8.56 | 7.96 | 1.25M |
| October 14, 2025 | 7.57 | 7.9 | 7.9 | 8.14 | 7.56 | 521,534 |
| October 13, 2025 | 7.21 | 7.74 | 7.74 | 7.77 | 7.21 | 1.03M |
| October 10, 2025 | 7.84 | 7.11 | 7.11 | 8.22 | 7.1 | 820,709 |
| October 09, 2025 | 7.13 | 7.21 | 7.21 | 7.4 | 7.05 | 236,000 |
| October 08, 2025 | 7.51 | 7.14 | 7.14 | 7.7 | 6.95 | 435,307 |
| October 07, 2025 | 7.08 | 7.51 | 7.51 | 7.8 | 7.08 | 452,281 |
| October 06, 2025 | 7.18 | 7.05 | 7.05 | 7.33 | 6.94 | 262,274 |
| October 03, 2025 | 6.42 | 7.18 | 7.18 | 7.36 | 6.42 | 1.01M |
| October 02, 2025 | 6.32 | 6.39 | 6.39 | 6.44 | 6.18 | 400,734 |
| October 01, 2025 | 6.2 | 6.32 | 6.32 | 6.56 | 6.19 | 386,100 |
| September 30, 2025 | 6.51 | 6.21 | 6.21 | 6.73 | 6.21 | 443,131 |
| September 29, 2025 | 6.8 | 6.51 | 6.51 | 6.8 | 6.51 | 273,000 |
| September 26, 2025 | 6.33 | 6.8 | 6.8 | 6.88 | 6.33 | 436,280 |
| September 25, 2025 | 6.45 | 6.35 | 6.35 | 6.63 | 6.33 | 390,671 |
| September 24, 2025 | 6.6 | 6.61 | 6.61 | 6.9 | 6.45 | 533,100 |
| September 23, 2025 | 7.05 | 6.59 | 6.59 | 7.26 | 6.59 | 639,128 |
| September 22, 2025 | 6.26 | 7.04 | 7.04 | 7.15 | 6.26 | 727,900 |
| September 19, 2025 | 6.94 | 6.36 | 6.36 | 7.1 | 6.18 | 1.38M |
| September 18, 2025 | 7.63 | 6.94 | 6.94 | 8.13 | 6.87 | 1.18M |
| September 17, 2025 | 8.05 | 7.56 | 7.56 | 8.36 | 7.5 | 1.08M |
| September 16, 2025 | 7.2 | 7.91 | 7.91 | 7.99 | 7.02 | 815,665 |
| September 15, 2025 | 7.06 | 7.19 | 7.19 | 7.21 | 6.73 | 390,300 |
| September 12, 2025 | 7.34 | 6.98 | 6.98 | 7.39 | 6.72 | 925,079 |
| September 11, 2025 | 7.82 | 7.33 | 7.33 | 7.85 | 7.13 | 1.1M |
| September 10, 2025 | 6.51 | 7.65 | 7.65 | 7.68 | 6.42 | 1.62M |
| September 09, 2025 | 6.25 | 6.47 | 6.47 | 6.8 | 6.1 | 1.33M |
| September 08, 2025 | 6.04 | 6.3 | 6.3 | 6.72 | 5.27 | 3.89M |
| September 05, 2025 | 5.45 | 5.44 | 5.44 | 5.52 | 5.25 | 1.47M |
| September 04, 2025 | 4.99 | 5.32 | 5.32 | 5.53 | 4.92 | 710,318 |
| September 03, 2025 | 5.24 | 4.99 | 4.99 | 5.39 | 4.98 | 538,800 |
| September 02, 2025 | 5 | 5.2 | 5.2 | 5.22 | 4.86 | 540,510 |
| August 29, 2025 | 4.75 | 5.07 | 5.07 | 5.22 | 4.73 | 950,000 |
| August 28, 2025 | 4.71 | 4.76 | 4.76 | 4.91 | 4.64 | 467,601 |
| August 27, 2025 | 4.39 | 4.63 | 4.63 | 4.89 | 4.39 | 659,042 |
| August 26, 2025 | 4.46 | 4.41 | 4.41 | 4.55 | 4.32 | 443,791 |
| August 25, 2025 | 4.53 | 4.49 | 4.49 | 4.59 | 4.44 | 405,970 |
| August 22, 2025 | 4.58 | 4.5 | 4.5 | 4.82 | 4.46 | 723,844 |
| August 21, 2025 | 4.19 | 4.42 | 4.42 | 4.43 | 4.19 | 279,358 |
| August 20, 2025 | 4.27 | 4.23 | 4.23 | 4.35 | 4.19 | 376,600 |
| August 19, 2025 | 4.35 | 4.25 | 4.25 | 4.5 | 4.24 | 510,442 |
| August 18, 2025 | 4.48 | 4.38 | 4.38 | 4.5 | 4.32 | 396,425 |
| August 15, 2025 | 4.75 | 4.48 | 4.48 | 4.88 | 4.48 | 407,713 |
| August 14, 2025 | 4.61 | 4.77 | 4.77 | 4.83 | 4.57 | 406,928 |
| August 13, 2025 | 4.38 | 4.65 | 4.65 | 4.79 | 4.36 | 470,500 |
| August 12, 2025 | 4.36 | 4.34 | 4.34 | 4.6 | 4.32 | 710,551 |
| August 11, 2025 | 4.4 | 4.31 | 4.31 | 4.54 | 4.31 | 423,100 |
| August 08, 2025 | 4.54 | 4.4 | 4.4 | 4.55 | 4.38 | 430,594 |
| August 07, 2025 | 4.8 | 4.58 | 4.58 | 4.85 | 4.52 | 359,680 |
| August 06, 2025 | 4.72 | 4.74 | 4.74 | 4.76 | 4.61 | 240,250 |
| August 05, 2025 | 4.56 | 4.7 | 4.7 | 4.73 | 4.42 | 304,208 |
| August 04, 2025 | 4.63 | 4.56 | 4.56 | 4.68 | 4.51 | 315,226 |
| August 01, 2025 | 4.75 | 4.54 | 4.54 | 4.76 | 4.52 | 473,830 |
| July 31, 2025 | 4.93 | 4.8 | 4.8 | 5.02 | 4.73 | 475,732 |
| July 30, 2025 | 5.07 | 5.02 | 5.02 | 5.23 | 4.96 | 438,826 |
| July 29, 2025 | 5.44 | 5.01 | 5.01 | 5.46 | 4.96 | 567,889 |
| July 28, 2025 | 5.51 | 5.44 | 5.44 | 5.52 | 5.17 | 427,598 |
| July 25, 2025 | 5.68 | 5.44 | 5.44 | 5.72 | 5.31 | 483,681 |