7.64
-0.034(-0.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 7.61 | 7.67 | 7.67 | 7.72 | 7.61 | 2.88M |
| October 16, 2025 | 7.8 | 7.7 | 7.7 | 7.83 | 7.67 | 981,462 |
| October 15, 2025 | 7.6 | 7.75 | 7.75 | 7.8 | 7.6 | 2.16M |
| October 14, 2025 | 7.68 | 7.56 | 7.56 | 7.71 | 7.55 | 1.35M |
| October 13, 2025 | 7.85 | 7.67 | 7.67 | 7.86 | 7.64 | 1.63M |
| October 10, 2025 | 8.14 | 7.97 | 7.97 | 8.15 | 7.88 | 747,748 |
| October 09, 2025 | 8.13 | 8.1 | 8.1 | 8.16 | 8.01 | 1.02M |
| October 08, 2025 | 8.1 | 8.11 | 8.11 | 8.14 | 8.09 | 781,600 |
| October 07, 2025 | 8.1 | 8.1 | 8.1 | 8.11 | 8.05 | 708,500 |
| October 06, 2025 | 8.07 | 8.06 | 8.06 | 8.17 | 8.04 | 646,300 |
| October 03, 2025 | 8.07 | 8.01 | 8.01 | 8.13 | 8 | 416,600 |
| October 02, 2025 | 8.2 | 8.07 | 8.07 | 8.24 | 8.01 | 743,516 |
| October 01, 2025 | 7.89 | 8.19 | 8.19 | 8.24 | 7.89 | 1.72M |
| September 30, 2025 | 7.75 | 7.7 | 7.7 | 7.79 | 7.59 | 1.03M |
| September 29, 2025 | 7.73 | 7.76 | 7.76 | 7.84 | 7.7 | 906,900 |
| September 26, 2025 | 7.68 | 7.7 | 7.7 | 7.73 | 7.65 | 422,214 |
| September 25, 2025 | 7.7 | 7.66 | 7.66 | 7.78 | 7.6 | 649,335 |
| September 24, 2025 | 7.84 | 7.71 | 7.71 | 7.92 | 7.7 | 629,700 |
| September 23, 2025 | 7.91 | 7.85 | 7.85 | 7.94 | 7.8 | 842,226 |
| September 22, 2025 | 7.58 | 7.84 | 7.84 | 7.89 | 7.58 | 974,939 |
| September 19, 2025 | 7.71 | 7.61 | 7.61 | 7.76 | 7.59 | 1.44M |
| September 18, 2025 | 7.71 | 7.72 | 7.72 | 7.79 | 7.7 | 562,700 |
| September 17, 2025 | 7.71 | 7.73 | 7.73 | 7.76 | 7.64 | 609,800 |
| September 16, 2025 | 7.75 | 7.69 | 7.69 | 7.75 | 7.67 | 587,855 |
| September 15, 2025 | 7.61 | 7.72 | 7.72 | 7.73 | 7.61 | 452,400 |
| September 12, 2025 | 7.72 | 7.62 | 7.62 | 7.72 | 7.57 | 482,500 |
| September 11, 2025 | 7.65 | 7.61 | 7.61 | 7.68 | 7.61 | 750,629 |
| September 10, 2025 | 7.7 | 7.66 | 7.66 | 7.71 | 7.62 | 1.07M |
| September 09, 2025 | 7.66 | 7.65 | 7.65 | 7.72 | 7.63 | 500,100 |
| September 08, 2025 | 7.84 | 7.64 | 7.64 | 7.84 | 7.64 | 455,342 |
| September 05, 2025 | 7.69 | 7.8 | 7.8 | 7.81 | 7.65 | 776,146 |
| September 04, 2025 | 7.67 | 7.64 | 7.64 | 7.68 | 7.61 | 539,572 |
| September 03, 2025 | 7.62 | 7.67 | 7.67 | 7.71 | 7.61 | 878,200 |
| September 02, 2025 | 7.5 | 7.65 | 7.65 | 7.67 | 7.35 | 1.3M |
| August 29, 2025 | 7.55 | 7.61 | 7.61 | 7.61 | 7.5 | 618,766 |
| August 28, 2025 | 7.73 | 7.52 | 7.52 | 7.73 | 7.35 | 1.17M |
| August 27, 2025 | 7.83 | 7.71 | 7.71 | 7.86 | 7.71 | 303,439 |
| August 26, 2025 | 7.85 | 7.83 | 7.83 | 7.89 | 7.8 | 652,682 |
| August 25, 2025 | 7.77 | 7.82 | 7.82 | 7.84 | 7.76 | 626,300 |
| August 22, 2025 | 7.69 | 7.79 | 7.79 | 7.81 | 7.64 | 1.92M |
| August 21, 2025 | 7.67 | 7.67 | 7.67 | 7.71 | 7.64 | 476,598 |
| August 20, 2025 | 7.75 | 7.71 | 7.71 | 7.79 | 7.68 | 371,761 |
| August 19, 2025 | 7.75 | 7.75 | 7.75 | 7.84 | 7.67 | 487,000 |
| August 18, 2025 | 7.85 | 7.74 | 7.74 | 7.89 | 7.73 | 961,398 |
| August 15, 2025 | 7.74 | 7.77 | 7.77 | 7.88 | 7.65 | 1.87M |
| August 14, 2025 | 7.51 | 7.7 | 7.7 | 7.71 | 7.33 | 833,147 |
| August 13, 2025 | 7.54 | 7.65 | 7.65 | 7.73 | 7.53 | 1.01M |
| August 12, 2025 | 7.5 | 7.52 | 7.52 | 7.54 | 7.44 | 423,680 |
| August 11, 2025 | 7.48 | 7.51 | 7.51 | 7.56 | 7.48 | 749,194 |
| August 08, 2025 | 7.36 | 7.45 | 7.45 | 7.47 | 7.29 | 722,537 |
| August 07, 2025 | 7.48 | 7.29 | 7.29 | 7.49 | 7.28 | 501,501 |
| August 06, 2025 | 7.46 | 7.44 | 7.44 | 7.47 | 7.42 | 533,400 |
| August 05, 2025 | 7.58 | 7.45 | 7.45 | 7.62 | 7.41 | 740,972 |
| August 04, 2025 | 7.65 | 7.59 | 7.59 | 7.66 | 7.56 | 340,285 |
| August 01, 2025 | 7.48 | 7.6 | 7.6 | 7.61 | 7.48 | 423,700 |
| July 31, 2025 | 7.5 | 7.6 | 7.6 | 7.64 | 7.46 | 628,100 |
| July 30, 2025 | 7.56 | 7.52 | 7.52 | 7.58 | 7.47 | 523,688 |
| July 29, 2025 | 7.65 | 7.57 | 7.57 | 7.65 | 7.49 | 653,426 |
| July 28, 2025 | 7.47 | 7.65 | 7.65 | 7.71 | 7.44 | 1.2M |
| July 25, 2025 | 7.57 | 7.47 | 7.47 | 7.58 | 7.44 | 890,200 |
