7.85
+0.015(+0.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 7.86 | 7.83 | 7.83 | 7.86 | 7.82 | 291,900 |
| November 06, 2025 | 7.84 | 7.86 | 7.86 | 7.87 | 7.84 | 447,700 |
| November 05, 2025 | 7.86 | 7.83 | 7.83 | 7.87 | 7.82 | 420,434 |
| November 04, 2025 | 7.9 | 7.85 | 7.85 | 7.94 | 7.82 | 551,560 |
| November 03, 2025 | 7.95 | 7.88 | 7.88 | 7.96 | 7.85 | 492,400 |
| October 31, 2025 | 7.9 | 7.93 | 7.93 | 7.94 | 7.87 | 330,500 |
| October 30, 2025 | 7.89 | 7.88 | 7.88 | 7.91 | 7.82 | 537,600 |
| October 29, 2025 | 7.95 | 7.89 | 7.89 | 7.95 | 7.86 | 330,900 |
| October 28, 2025 | 7.96 | 7.94 | 7.94 | 7.96 | 7.9 | 344,200 |
| October 27, 2025 | 7.97 | 7.96 | 7.96 | 7.98 | 7.9 | 410,000 |
| October 24, 2025 | 7.97 | 7.95 | 7.95 | 8.01 | 7.95 | 281,300 |
| October 23, 2025 | 7.96 | 7.94 | 7.94 | 7.96 | 7.93 | 177,800 |
| October 22, 2025 | 7.99 | 7.95 | 7.95 | 7.99 | 7.92 | 250,427 |
| October 21, 2025 | 7.97 | 7.97 | 7.97 | 8 | 7.95 | 255,629 |
| October 20, 2025 | 7.87 | 7.95 | 7.95 | 7.97 | 7.87 | 258,300 |
| October 17, 2025 | 7.84 | 7.85 | 7.85 | 7.87 | 7.82 | 451,124 |
| October 16, 2025 | 7.96 | 7.84 | 7.84 | 7.98 | 7.82 | 484,332 |
| October 15, 2025 | 7.94 | 7.94 | 7.94 | 7.98 | 7.9 | 286,806 |
| October 14, 2025 | 7.91 | 7.93 | 7.93 | 7.94 | 7.85 | 335,045 |
| October 13, 2025 | 7.95 | 7.94 | 7.9 | 8 | 7.76 | 507,800 |
| October 10, 2025 | 7.98 | 7.96 | 7.92 | 7.98 | 7.92 | 414,816 |
| October 09, 2025 | 7.92 | 7.93 | 7.89 | 7.96 | 7.91 | 316,922 |
| October 08, 2025 | 7.87 | 7.93 | 7.89 | 7.93 | 7.85 | 362,600 |
| October 07, 2025 | 7.85 | 7.84 | 7.8 | 7.88 | 7.84 | 415,444 |
| October 06, 2025 | 7.88 | 7.82 | 7.78 | 7.91 | 7.79 | 561,100 |
| October 03, 2025 | 7.99 | 7.88 | 7.88 | 7.99 | 7.86 | 529,946 |
| October 02, 2025 | 7.91 | 7.96 | 7.96 | 7.99 | 7.91 | 391,100 |
| October 01, 2025 | 7.94 | 7.95 | 7.95 | 7.97 | 7.92 | 351,723 |
| September 30, 2025 | 7.83 | 7.91 | 7.91 | 7.92 | 7.81 | 454,703 |
| September 29, 2025 | 7.8 | 7.83 | 7.83 | 7.83 | 7.78 | 355,500 |
| September 26, 2025 | 7.75 | 7.76 | 7.76 | 7.78 | 7.73 | 397,800 |
| September 25, 2025 | 7.78 | 7.75 | 7.75 | 7.79 | 7.71 | 447,200 |
| September 24, 2025 | 7.76 | 7.76 | 7.76 | 7.77 | 7.72 | 494,412 |
| September 23, 2025 | 7.81 | 7.8 | 7.8 | 7.83 | 7.75 | 357,600 |
| September 22, 2025 | 7.8 | 7.8 | 7.8 | 7.81 | 7.78 | 383,041 |
| September 19, 2025 | 7.8 | 7.79 | 7.79 | 7.81 | 7.77 | 234,047 |
| September 18, 2025 | 7.79 | 7.8 | 7.8 | 7.83 | 7.72 | 883,000 |
| September 17, 2025 | 7.81 | 7.79 | 7.79 | 7.86 | 7.79 | 416,200 |
| September 16, 2025 | 7.64 | 7.76 | 7.76 | 7.82 | 7.64 | 1.53M |
| September 15, 2025 | 7.55 | 7.68 | 7.68 | 7.68 | 7.55 | 1.09M |
| September 12, 2025 | 7.51 | 7.55 | 7.55 | 7.55 | 7.46 | 374,700 |
| September 11, 2025 | 7.54 | 7.55 | 7.51 | 7.57 | 7.53 | 333,300 |
| September 10, 2025 | 7.48 | 7.53 | 7.53 | 7.54 | 7.48 | 698,100 |
| September 09, 2025 | 7.43 | 7.46 | 7.46 | 7.47 | 7.41 | 712,900 |
| September 08, 2025 | 7.42 | 7.44 | 7.44 | 7.47 | 7.42 | 873,893 |
| September 05, 2025 | 7.26 | 7.39 | 7.39 | 7.4 | 7.26 | 1.03M |
| September 04, 2025 | 7.23 | 7.24 | 7.24 | 7.26 | 7.23 | 586,200 |
| September 03, 2025 | 7.2 | 7.23 | 7.23 | 7.23 | 7.2 | 521,100 |
| September 02, 2025 | 7.25 | 7.19 | 7.19 | 7.25 | 7.18 | 791,032 |
| August 29, 2025 | 7.22 | 7.27 | 7.27 | 7.27 | 7.19 | 342,241 |
| August 28, 2025 | 7.2 | 7.22 | 7.22 | 7.22 | 7.19 | 547,715 |
| August 27, 2025 | 7.21 | 7.2 | 7.2 | 7.22 | 7.18 | 404,640 |
| August 26, 2025 | 7.21 | 7.2 | 7.2 | 7.22 | 7.19 | 321,505 |
| August 25, 2025 | 7.19 | 7.21 | 7.21 | 7.22 | 7.19 | 506,100 |
| August 22, 2025 | 7.12 | 7.2 | 7.2 | 7.2 | 7.11 | 580,802 |
| August 21, 2025 | 7.12 | 7.11 | 7.11 | 7.14 | 7.1 | 351,900 |
| August 20, 2025 | 7.13 | 7.13 | 7.13 | 7.14 | 7.12 | 394,414 |
| August 19, 2025 | 7.15 | 7.11 | 7.11 | 7.16 | 7.11 | 631,513 |
| August 18, 2025 | 7.17 | 7.15 | 7.15 | 7.17 | 7.13 | 581,924 |
| August 15, 2025 | 7.18 | 7.15 | 7.15 | 7.18 | 7.13 | 519,900 |