7.41
-0.04(-0.54%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 9.89 | 9.58 | 9.58 | 9.98 | 9.55 | 1.02M |
| July 23, 2025 | 9.96 | 10 | 10 | 10.01 | 9.54 | 1.65M |
| July 22, 2025 | 9.61 | 9.8 | 9.8 | 10.1 | 9.45 | 2.1M |
| July 21, 2025 | 9 | 9.06 | 9.06 | 9.12 | 8.98 | 584,312 |
| July 18, 2025 | 9.08 | 8.91 | 8.91 | 9.08 | 8.88 | 329,659 |
| July 17, 2025 | 8.92 | 9.06 | 9.06 | 9.08 | 8.82 | 525,765 |
| July 16, 2025 | 8.74 | 8.79 | 8.79 | 8.8 | 8.6 | 631,456 |
| July 15, 2025 | 8.78 | 8.68 | 8.68 | 8.88 | 8.67 | 668,116 |
| July 14, 2025 | 8.56 | 8.72 | 8.72 | 8.84 | 8.53 | 690,437 |
| July 11, 2025 | 8.91 | 8.55 | 8.55 | 8.94 | 8.49 | 564,100 |
| July 10, 2025 | 9.03 | 8.97 | 8.97 | 9.1 | 8.86 | 699,232 |
| July 09, 2025 | 9 | 9.05 | 9.05 | 9.09 | 8.91 | 451,567 |
| July 08, 2025 | 9.1 | 8.98 | 8.98 | 9.27 | 8.97 | 1.13M |
| July 07, 2025 | 9.07 | 9.04 | 9.04 | 9.17 | 8.97 | 665,545 |
| July 03, 2025 | 9.09 | 9.15 | 9.15 | 9.33 | 9.06 | 567,500 |