7.18
-0.15(-2.05%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 7.29 | 7.18 | 7.18 | 7.38 | 7.1 | 1.07M |
October 16, 2025 | 7.35 | 7.33 | 7.33 | 7.57 | 7.33 | 1.01M |
October 15, 2025 | 7.2 | 7.31 | 7.31 | 7.33 | 7.1 | 797,383 |
October 14, 2025 | 6.98 | 7.18 | 7.18 | 7.27 | 6.94 | 1.61M |
October 13, 2025 | 7.3 | 7.1 | 7.1 | 7.3 | 7.02 | 801,988 |
October 10, 2025 | 7.44 | 7.06 | 7.06 | 7.45 | 7.02 | 1.11M |
October 09, 2025 | 7.32 | 7.41 | 7.41 | 7.45 | 7.19 | 886,876 |
October 08, 2025 | 7.33 | 7.35 | 7.35 | 7.53 | 7.25 | 991,826 |
October 07, 2025 | 7.45 | 7.25 | 7.25 | 7.45 | 7.15 | 1.21M |
October 06, 2025 | 7.44 | 7.43 | 7.43 | 7.71 | 7.2 | 1.85M |
October 03, 2025 | 7.24 | 7.35 | 7.35 | 7.55 | 7.21 | 1.31M |
October 02, 2025 | 7.16 | 7.24 | 7.24 | 7.28 | 7.05 | 1.4M |
October 01, 2025 | 7.19 | 7.15 | 7.15 | 7.37 | 7.11 | 1.68M |
September 30, 2025 | 7.32 | 7.08 | 7.08 | 7.32 | 6.97 | 1.2M |
September 29, 2025 | 7.45 | 7.28 | 7.28 | 7.48 | 7.22 | 1.04M |
September 26, 2025 | 7.44 | 7.41 | 7.41 | 7.5 | 7.38 | 595,800 |
September 25, 2025 | 7.42 | 7.45 | 7.45 | 7.47 | 7.36 | 695,535 |
September 24, 2025 | 7.45 | 7.57 | 7.57 | 7.7 | 7.38 | 1.35M |
September 23, 2025 | 7.54 | 7.36 | 7.36 | 7.55 | 7.35 | 829,060 |
September 22, 2025 | 7.3 | 7.51 | 7.51 | 7.53 | 7.26 | 1.1M |
September 19, 2025 | 7.56 | 7.32 | 7.32 | 7.64 | 7.31 | 766,486 |
September 18, 2025 | 7.52 | 7.53 | 7.53 | 7.61 | 7.41 | 1.04M |
September 17, 2025 | 7.44 | 7.37 | 7.37 | 7.66 | 7.3 | 1.31M |
September 16, 2025 | 7.42 | 7.41 | 7.41 | 7.55 | 7.38 | 1.09M |
September 15, 2025 | 7.47 | 7.44 | 7.44 | 7.54 | 7.42 | 870,122 |
September 12, 2025 | 7.55 | 7.41 | 7.41 | 7.6 | 7.4 | 705,372 |
September 11, 2025 | 7.41 | 7.6 | 7.6 | 7.61 | 7.4 | 1.03M |
September 10, 2025 | 7.73 | 7.37 | 7.37 | 7.77 | 7.32 | 1.8M |
September 09, 2025 | 7.75 | 7.71 | 7.71 | 7.81 | 7.66 | 661,617 |
September 08, 2025 | 7.77 | 7.78 | 7.78 | 7.9 | 7.66 | 1.22M |
September 05, 2025 | 7.82 | 7.72 | 7.72 | 7.89 | 7.6 | 932,726 |
September 04, 2025 | 7.7 | 7.68 | 7.67 | 7.78 | 7.51 | 854,664 |
September 03, 2025 | 7.74 | 7.71 | 7.71 | 7.8 | 7.66 | 710,252 |
September 02, 2025 | 7.73 | 7.68 | 7.68 | 7.8 | 7.62 | 1.26M |
August 29, 2025 | 7.88 | 7.9 | 7.9 | 8.07 | 7.85 | 1.05M |
August 28, 2025 | 7.91 | 7.87 | 7.87 | 8.06 | 7.82 | 672,481 |
August 27, 2025 | 7.74 | 7.86 | 7.86 | 7.87 | 7.71 | 1.02M |
August 26, 2025 | 7.73 | 7.68 | 7.68 | 7.82 | 7.63 | 1.19M |
August 25, 2025 | 7.84 | 7.7 | 7.7 | 7.94 | 7.69 | 864,500 |
August 22, 2025 | 7.75 | 7.91 | 7.91 | 8.01 | 7.74 | 1.07M |
August 21, 2025 | 7.55 | 7.72 | 7.72 | 7.74 | 7.52 | 940,400 |
August 20, 2025 | 7.65 | 7.59 | 7.59 | 7.69 | 7.44 | 1.63M |
August 19, 2025 | 7.72 | 7.73 | 7.73 | 7.8 | 7.56 | 1M |
August 18, 2025 | 7.51 | 7.74 | 7.74 | 7.83 | 7.51 | 1.11M |
August 15, 2025 | 7.51 | 7.53 | 7.53 | 7.67 | 7.41 | 3.59M |
August 14, 2025 | 7.45 | 7.42 | 7.42 | 7.52 | 7.28 | 1.04M |
August 13, 2025 | 7.48 | 7.67 | 7.67 | 7.71 | 7.43 | 1.09M |
August 12, 2025 | 7.22 | 7.42 | 7.42 | 7.53 | 7.19 | 1.29M |
August 11, 2025 | 7.2 | 7.12 | 7.12 | 7.32 | 7.01 | 1.85M |
August 08, 2025 | 7.5 | 7.12 | 7.12 | 7.55 | 7.08 | 1.36M |
August 07, 2025 | 7.7 | 7.48 | 7.48 | 7.83 | 7.45 | 1.62M |
August 06, 2025 | 7.35 | 7.6 | 7.6 | 7.62 | 7.25 | 2.36M |
August 05, 2025 | 8.34 | 7.3 | 7.3 | 8.34 | 7.1 | 4.04M |
August 04, 2025 | 9.1 | 9.21 | 9.21 | 9.29 | 8.85 | 2.31M |
August 01, 2025 | 8.95 | 8.49 | 8.49 | 8.99 | 8.46 | 879,470 |
July 31, 2025 | 9.45 | 8.96 | 8.96 | 9.45 | 8.95 | 927,080 |
July 30, 2025 | 9.62 | 9.42 | 9.42 | 9.71 | 9.37 | 836,109 |
July 29, 2025 | 9.94 | 9.61 | 9.61 | 10 | 9.6 | 626,500 |
July 28, 2025 | 9.91 | 9.91 | 9.91 | 9.95 | 9.76 | 608,511 |
July 25, 2025 | 9.66 | 9.74 | 9.74 | 9.82 | 9.57 | 664,001 |