7.70
+0.22(+2.94%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.41 | 7.7 | 7.7 | 7.89 | 7.18 | 1.14M |
| December 03, 2025 | 6.91 | 7.48 | 7.48 | 7.5 | 6.85 | 681,500 |
| December 02, 2025 | 6.97 | 6.89 | 6.89 | 7.05 | 6.75 | 834,928 |
| December 01, 2025 | 7.23 | 6.97 | 6.97 | 7.32 | 6.7 | 1.02M |
| November 28, 2025 | 7.43 | 7.26 | 7.26 | 7.5 | 7.21 | 338,979 |
| November 26, 2025 | 7.25 | 7.38 | 7.38 | 7.39 | 7.16 | 1M |
| November 25, 2025 | 7.02 | 7.23 | 7.23 | 7.33 | 6.88 | 849,590 |
| November 24, 2025 | 6.7 | 7.02 | 7.02 | 7.2 | 6.57 | 2M |
| November 21, 2025 | 5.89 | 6.66 | 6.66 | 6.72 | 5.83 | 1.1M |
| November 20, 2025 | 5.98 | 5.91 | 5.91 | 6.14 | 5.87 | 792,480 |
| November 19, 2025 | 5.59 | 5.86 | 5.86 | 6.12 | 5.58 | 1.22M |
| November 18, 2025 | 5.49 | 5.62 | 5.62 | 5.73 | 5.43 | 819,300 |
| November 17, 2025 | 5.65 | 5.53 | 5.53 | 5.7 | 5.42 | 673,900 |
| November 14, 2025 | 5.17 | 5.74 | 5.74 | 5.79 | 5.17 | 1.04M |
| November 13, 2025 | 5.14 | 5.32 | 5.32 | 5.35 | 5.08 | 633,000 |
| November 12, 2025 | 5.03 | 5.22 | 5.22 | 5.32 | 4.91 | 629,100 |
| November 11, 2025 | 4.94 | 5 | 5 | 5.17 | 4.5 | 1.38M |
| November 10, 2025 | 5 | 5.12 | 5.12 | 5.16 | 4.97 | 420,300 |
| November 07, 2025 | 4.92 | 4.94 | 4.94 | 5 | 4.84 | 429,300 |
| November 06, 2025 | 5.16 | 4.99 | 4.99 | 5.28 | 4.93 | 301,643 |
| November 05, 2025 | 5.22 | 5.17 | 5.17 | 5.3 | 5.07 | 321,688 |
| November 04, 2025 | 5.17 | 5.21 | 5.21 | 5.37 | 5.16 | 455,200 |
| November 03, 2025 | 5.34 | 5.29 | 5.29 | 5.46 | 5.19 | 415,000 |
| October 31, 2025 | 4.99 | 5.34 | 5.34 | 5.36 | 4.91 | 776,713 |
| October 30, 2025 | 5.17 | 5 | 5 | 5.22 | 4.94 | 972,070 |
| October 29, 2025 | 5.46 | 5.17 | 5.17 | 5.48 | 5.12 | 714,182 |
| October 28, 2025 | 5.66 | 5.48 | 5.48 | 5.67 | 5.41 | 673,984 |
| October 27, 2025 | 5.9 | 5.68 | 5.68 | 5.9 | 5.59 | 512,860 |
| October 24, 2025 | 5.98 | 5.72 | 5.72 | 5.99 | 5.71 | 348,200 |
| October 23, 2025 | 5.78 | 5.86 | 5.86 | 5.96 | 5.68 | 496,240 |
| October 22, 2025 | 6.06 | 5.75 | 5.75 | 6.12 | 5.69 | 376,923 |
| October 21, 2025 | 5.9 | 6.06 | 6.06 | 6.25 | 5.9 | 431,600 |
| October 20, 2025 | 5.99 | 5.9 | 5.9 | 6.09 | 5.86 | 586,406 |
| October 17, 2025 | 5.85 | 5.86 | 5.86 | 6.1 | 5.81 | 373,100 |
| October 16, 2025 | 5.81 | 5.95 | 5.95 | 6.12 | 5.81 | 419,845 |
| October 15, 2025 | 5.94 | 5.78 | 5.78 | 6.04 | 5.6 | 541,006 |
| October 14, 2025 | 5.78 | 5.86 | 5.86 | 5.95 | 5.75 | 503,047 |
| October 13, 2025 | 5.7 | 5.88 | 5.88 | 5.94 | 5.63 | 517,245 |
| October 10, 2025 | 6 | 5.64 | 5.64 | 6.01 | 5.59 | 384,940 |
| October 09, 2025 | 6 | 5.99 | 5.99 | 6.2 | 5.94 | 551,900 |
| October 08, 2025 | 5.74 | 6 | 6 | 6.07 | 5.67 | 395,025 |
| October 07, 2025 | 5.89 | 5.66 | 5.66 | 5.99 | 5.62 | 445,100 |
| October 06, 2025 | 6.18 | 5.88 | 5.88 | 6.19 | 5.87 | 484,100 |
| October 03, 2025 | 5.74 | 6.08 | 6.08 | 6.29 | 5.71 | 702,149 |
| October 02, 2025 | 5.55 | 5.65 | 5.65 | 5.69 | 5.45 | 409,329 |
| October 01, 2025 | 5.37 | 5.54 | 5.54 | 5.64 | 5.37 | 440,620 |
| September 30, 2025 | 5.23 | 5.43 | 5.43 | 5.44 | 5.22 | 248,814 |
| September 29, 2025 | 5.22 | 5.25 | 5.25 | 5.33 | 5.01 | 306,238 |
| September 26, 2025 | 5.29 | 5.19 | 5.19 | 5.4 | 5.16 | 321,763 |
| September 25, 2025 | 5.22 | 5.26 | 5.26 | 5.35 | 5.16 | 299,100 |
| September 24, 2025 | 5.45 | 5.3 | 5.3 | 5.52 | 5.16 | 301,121 |
| September 23, 2025 | 5.58 | 5.44 | 5.44 | 5.72 | 5.42 | 391,112 |
| September 22, 2025 | 5.4 | 5.45 | 5.45 | 5.5 | 5.27 | 319,533 |
| September 19, 2025 | 5.6 | 5.43 | 5.43 | 5.61 | 5.43 | 615,032 |
| September 18, 2025 | 5.38 | 5.58 | 5.58 | 5.61 | 5.35 | 566,979 |
| September 17, 2025 | 5.25 | 5.26 | 5.26 | 5.59 | 5.12 | 921,300 |
| September 16, 2025 | 4.99 | 5.28 | 5.28 | 5.42 | 4.89 | 702,618 |
| September 15, 2025 | 4.82 | 4.97 | 4.97 | 5 | 4.7 | 472,700 |
| September 12, 2025 | 4.79 | 4.81 | 4.81 | 4.92 | 4.67 | 506,028 |
| September 11, 2025 | 4.33 | 4.79 | 4.79 | 4.8 | 4.32 | 1.2M |