7.40
+0.02(+0.27%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 7.32 | 7.4 | 7.4 | 7.48 | 7.13 | 1.03M |
| November 06, 2025 | 7.98 | 7.38 | 7.38 | 8.02 | 7.38 | 1.2M |
| November 05, 2025 | 7.89 | 8.06 | 8.06 | 8.11 | 7.83 | 734,792 |
| November 04, 2025 | 8.14 | 7.87 | 7.87 | 8.2 | 7.81 | 591,430 |
| November 03, 2025 | 8.36 | 8.31 | 8.31 | 8.37 | 8.2 | 351,368 |
| October 31, 2025 | 8.25 | 8.36 | 8.36 | 8.54 | 8.21 | 396,470 |
| October 30, 2025 | 8.4 | 8.23 | 8.23 | 8.53 | 8.22 | 404,100 |
| October 29, 2025 | 8.85 | 8.46 | 8.46 | 8.9 | 8.37 | 583,205 |
| October 28, 2025 | 8.74 | 8.84 | 8.84 | 8.94 | 8.69 | 544,100 |
| October 27, 2025 | 8.87 | 8.78 | 8.78 | 8.87 | 8.65 | 510,600 |
| October 24, 2025 | 8.67 | 8.75 | 8.75 | 8.91 | 8.58 | 559,634 |
| October 23, 2025 | 8.42 | 8.59 | 8.59 | 8.62 | 8.38 | 446,646 |
| October 22, 2025 | 8.44 | 8.42 | 8.42 | 8.47 | 8.26 | 419,335 |
| October 21, 2025 | 8.3 | 8.47 | 8.47 | 8.52 | 8.21 | 548,582 |
| October 20, 2025 | 8.04 | 8.32 | 8.32 | 8.39 | 8.04 | 585,200 |
| October 17, 2025 | 7.95 | 7.95 | 7.95 | 8.1 | 7.88 | 706,982 |
| October 16, 2025 | 8.22 | 8.04 | 8.04 | 8.29 | 7.95 | 512,500 |
| October 15, 2025 | 8.36 | 8.24 | 8.24 | 8.38 | 8.1 | 429,061 |
| October 14, 2025 | 8.07 | 8.24 | 8.24 | 8.28 | 7.99 | 648,774 |
| October 13, 2025 | 8.17 | 8.2 | 8.2 | 8.25 | 7.99 | 608,244 |
| October 10, 2025 | 8.41 | 7.99 | 7.99 | 8.61 | 7.99 | 876,178 |
| October 09, 2025 | 8.79 | 8.33 | 8.33 | 8.79 | 8.28 | 803,910 |
| October 08, 2025 | 8.93 | 8.89 | 8.89 | 9.17 | 8.47 | 1.82M |
| October 07, 2025 | 8.45 | 8.27 | 8.27 | 8.66 | 8.23 | 578,300 |
| October 06, 2025 | 8.56 | 8.47 | 8.47 | 8.64 | 8.19 | 731,900 |
| October 03, 2025 | 8.27 | 8.44 | 8.44 | 8.46 | 8.22 | 450,435 |
| October 02, 2025 | 8.31 | 8.28 | 8.28 | 8.32 | 8.15 | 654,549 |
| October 01, 2025 | 8.2 | 8.26 | 8.26 | 8.45 | 8.2 | 522,750 |
| September 30, 2025 | 8.44 | 8.28 | 8.28 | 8.45 | 8.27 | 454,400 |
| September 29, 2025 | 8.44 | 8.47 | 8.47 | 8.58 | 8.27 | 395,628 |
| September 26, 2025 | 8.37 | 8.39 | 8.39 | 8.45 | 8.26 | 403,966 |
| September 25, 2025 | 8.32 | 8.32 | 8.32 | 8.43 | 8.18 | 422,934 |
| September 24, 2025 | 8.45 | 8.44 | 8.44 | 8.68 | 8.4 | 365,315 |
| September 23, 2025 | 8.7 | 8.36 | 8.36 | 8.76 | 8.34 | 378,562 |
| September 22, 2025 | 8.57 | 8.7 | 8.7 | 8.92 | 8.53 | 658,004 |
| September 19, 2025 | 8.67 | 8.63 | 8.63 | 8.74 | 8.48 | 1M |
| September 18, 2025 | 8.71 | 8.64 | 8.64 | 8.8 | 8.47 | 465,600 |
| September 17, 2025 | 8.4 | 8.63 | 8.63 | 8.88 | 8.27 | 578,873 |
| September 16, 2025 | 8.19 | 8.42 | 8.42 | 8.51 | 8.13 | 729,249 |
| September 15, 2025 | 8.25 | 8.15 | 8.15 | 8.37 | 8.14 | 680,700 |
| September 12, 2025 | 8.52 | 8.22 | 8.22 | 8.52 | 8.21 | 489,834 |
| September 11, 2025 | 8.15 | 8.52 | 8.52 | 8.54 | 8.1 | 734,257 |
| September 10, 2025 | 8.49 | 8.09 | 8.09 | 8.49 | 8.04 | 786,672 |
| September 09, 2025 | 8.5 | 8.5 | 8.5 | 8.59 | 8.38 | 363,205 |
| September 08, 2025 | 8.47 | 8.55 | 8.55 | 8.59 | 8.33 | 580,342 |
| September 05, 2025 | 8.36 | 8.37 | 8.37 | 8.49 | 8.25 | 333,957 |
| September 04, 2025 | 8.34 | 8.31 | 8.31 | 8.36 | 8.16 | 345,523 |
| September 03, 2025 | 8.56 | 8.4 | 8.4 | 8.69 | 8.32 | 472,111 |
| September 02, 2025 | 8.51 | 8.52 | 8.52 | 8.59 | 8.33 | 478,300 |
| August 29, 2025 | 8.75 | 8.67 | 8.67 | 8.84 | 8.59 | 364,900 |
| August 28, 2025 | 8.58 | 8.76 | 8.76 | 8.84 | 8.49 | 493,500 |
| August 27, 2025 | 8.3 | 8.53 | 8.53 | 8.54 | 8.3 | 446,299 |
| August 26, 2025 | 8.5 | 8.33 | 8.33 | 8.58 | 8.31 | 569,802 |
| August 25, 2025 | 8.98 | 8.5 | 8.5 | 9.01 | 8.45 | 561,475 |
| August 22, 2025 | 8.57 | 9.07 | 9.07 | 9.09 | 8.48 | 946,602 |
| August 21, 2025 | 8.19 | 8.5 | 8.5 | 8.51 | 7.86 | 1.27M |
| August 20, 2025 | 8.14 | 7.82 | 7.82 | 8.16 | 7.8 | 762,528 |
| August 19, 2025 | 8.48 | 8.2 | 8.2 | 8.49 | 8.17 | 777,126 |
| August 18, 2025 | 8.39 | 8.46 | 8.46 | 8.52 | 8.3 | 718,609 |
| August 15, 2025 | 8.33 | 8.37 | 8.37 | 8.63 | 8.3 | 898,571 |