7.18
-0.09(-1.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 7.22 | 7.18 | 7.18 | 7.41 | 6.93 | 843,817 |
| October 16, 2025 | 7.4 | 7.27 | 7.27 | 7.47 | 7.25 | 666,807 |
| October 15, 2025 | 7.46 | 7.41 | 7.41 | 7.54 | 7.26 | 586,500 |
| October 14, 2025 | 7.15 | 7.35 | 7.35 | 7.46 | 7.06 | 430,300 |
| October 13, 2025 | 7.36 | 7.32 | 7.32 | 7.46 | 7.21 | 601,200 |
| October 10, 2025 | 7.31 | 7.23 | 7.23 | 7.35 | 7.15 | 1.31M |
| October 09, 2025 | 7.47 | 7.31 | 7.31 | 7.53 | 7.16 | 691,940 |
| October 08, 2025 | 7.57 | 7.44 | 7.44 | 7.62 | 7.34 | 456,110 |
| October 07, 2025 | 7.75 | 7.47 | 7.47 | 7.75 | 7.37 | 510,500 |
| October 06, 2025 | 7.64 | 7.71 | 7.71 | 7.89 | 7.52 | 449,500 |
| October 03, 2025 | 7.64 | 7.65 | 7.65 | 7.84 | 7.52 | 593,112 |
| October 02, 2025 | 7.53 | 7.55 | 7.55 | 7.69 | 7.46 | 551,371 |
| October 01, 2025 | 7.14 | 7.5 | 7.5 | 7.54 | 7.14 | 637,100 |
| September 30, 2025 | 6.98 | 7.22 | 7.22 | 7.3 | 6.9 | 719,900 |
| September 29, 2025 | 6.95 | 6.99 | 6.99 | 7.11 | 6.87 | 620,711 |
| September 26, 2025 | 6.73 | 6.87 | 6.87 | 6.95 | 6.64 | 806,000 |
| September 25, 2025 | 6.77 | 6.74 | 6.74 | 6.95 | 6.67 | 645,215 |
| September 24, 2025 | 7.07 | 6.84 | 6.84 | 7.32 | 6.84 | 631,200 |
| September 23, 2025 | 7 | 6.93 | 6.93 | 7.14 | 6.88 | 614,102 |
| September 22, 2025 | 7.07 | 7 | 7 | 7.21 | 6.82 | 680,243 |
| September 19, 2025 | 7.18 | 7.13 | 7.13 | 7.24 | 7.03 | 1.99M |
| September 18, 2025 | 7 | 7.13 | 7.13 | 7.27 | 6.91 | 606,344 |
| September 17, 2025 | 6.61 | 6.95 | 6.95 | 7.07 | 6.61 | 724,930 |
| September 16, 2025 | 6.63 | 6.61 | 6.61 | 6.7 | 6.53 | 425,200 |
| September 15, 2025 | 6.33 | 6.54 | 6.54 | 6.69 | 6.3 | 585,714 |
| September 12, 2025 | 6.1 | 6.29 | 6.29 | 6.33 | 6.01 | 528,956 |
| September 11, 2025 | 5.95 | 6.14 | 6.14 | 6.17 | 5.94 | 440,200 |
| September 10, 2025 | 5.95 | 6 | 6 | 6.16 | 5.94 | 524,400 |
| September 09, 2025 | 5.98 | 5.97 | 5.97 | 6.03 | 5.9 | 448,100 |
| September 08, 2025 | 5.98 | 6.01 | 6.01 | 6.07 | 5.79 | 608,502 |
| September 05, 2025 | 5.75 | 5.93 | 5.93 | 5.97 | 5.71 | 641,500 |
| September 04, 2025 | 5.71 | 5.66 | 5.66 | 5.72 | 5.5 | 575,537 |
| September 03, 2025 | 5.62 | 5.65 | 5.65 | 5.95 | 5.62 | 1.37M |
| September 02, 2025 | 5.54 | 5.62 | 5.62 | 5.64 | 5.41 | 905,520 |
| August 29, 2025 | 5.57 | 5.57 | 5.57 | 5.68 | 5.51 | 495,800 |
| August 28, 2025 | 5.28 | 5.55 | 5.55 | 5.59 | 5.22 | 670,900 |
| August 27, 2025 | 5.38 | 5.28 | 5.28 | 5.42 | 5.23 | 527,900 |
| August 26, 2025 | 5.4 | 5.42 | 5.42 | 5.61 | 5.37 | 734,700 |
| August 25, 2025 | 5.53 | 5.37 | 5.37 | 5.55 | 5.35 | 523,024 |
| August 22, 2025 | 5.17 | 5.57 | 5.57 | 5.6 | 5.1 | 1.61M |
| August 21, 2025 | 4.96 | 5.07 | 5.07 | 5.11 | 4.93 | 639,200 |
| August 20, 2025 | 4.94 | 5 | 5 | 5.09 | 4.92 | 676,000 |
| August 19, 2025 | 5.13 | 4.95 | 4.95 | 5.16 | 4.83 | 680,500 |
| August 18, 2025 | 5.14 | 5.14 | 5.14 | 5.36 | 5.12 | 721,149 |
| August 15, 2025 | 5.09 | 5.15 | 5.15 | 5.2 | 5.05 | 818,861 |
| August 14, 2025 | 4.99 | 5.05 | 5.05 | 5.09 | 4.8 | 1.05M |
| August 13, 2025 | 4.75 | 5.05 | 5.05 | 5.07 | 4.75 | 638,800 |
| August 12, 2025 | 4.47 | 4.74 | 4.74 | 4.81 | 4.39 | 881,032 |
| August 11, 2025 | 4.6 | 4.47 | 4.47 | 4.6 | 4.27 | 660,000 |
| August 08, 2025 | 4.37 | 4.55 | 4.55 | 4.68 | 4.35 | 1.01M |
| August 07, 2025 | 4.01 | 4.37 | 4.37 | 4.42 | 4.01 | 1.37M |
| August 06, 2025 | 3.38 | 3.86 | 3.86 | 3.91 | 3.35 | 1.58M |
| August 05, 2025 | 3.74 | 3.83 | 3.83 | 3.83 | 3.71 | 514,523 |
| August 04, 2025 | 3.64 | 3.73 | 3.73 | 3.74 | 3.64 | 386,346 |
| August 01, 2025 | 3.76 | 3.63 | 3.63 | 3.76 | 3.6 | 731,533 |
| July 31, 2025 | 3.95 | 3.84 | 3.84 | 3.95 | 3.83 | 908,500 |
| July 30, 2025 | 4.03 | 3.92 | 3.92 | 4.07 | 3.9 | 557,900 |
| July 29, 2025 | 4.2 | 4.03 | 4.03 | 4.22 | 4.03 | 264,936 |
| July 28, 2025 | 4.3 | 4.16 | 4.16 | 4.33 | 4.15 | 371,141 |
| July 25, 2025 | 4.28 | 4.32 | 4.32 | 4.33 | 4.2 | 370,824 |