6.82
-0.23(-3.26%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 7.07 | 6.85 | 6.85 | 7.09 | 6.81 | 163,649 |
| December 11, 2025 | 7 | 7.05 | 7.05 | 7.15 | 6.84 | 239,900 |
| December 10, 2025 | 7 | 7.03 | 7.03 | 7.19 | 6.9 | 381,300 |
| December 09, 2025 | 6.62 | 7.02 | 7.02 | 7.19 | 6.62 | 405,300 |
| December 08, 2025 | 6.66 | 6.68 | 6.68 | 6.78 | 6.52 | 224,800 |
| December 05, 2025 | 6.73 | 6.62 | 6.62 | 6.95 | 6.57 | 254,700 |
| December 04, 2025 | 6.37 | 6.73 | 6.73 | 6.89 | 6.3 | 369,100 |
| December 03, 2025 | 5.82 | 6.4 | 6.4 | 6.43 | 5.82 | 485,000 |
| December 02, 2025 | 6.07 | 5.84 | 5.84 | 6.15 | 5.8 | 399,940 |
| December 01, 2025 | 6.08 | 6.02 | 6.02 | 6.19 | 5.98 | 287,200 |
| November 28, 2025 | 6.04 | 6.18 | 6.18 | 6.29 | 6.04 | 113,502 |
| November 26, 2025 | 6.03 | 6.04 | 6.04 | 6.25 | 5.97 | 297,500 |
| November 25, 2025 | 5.43 | 6.02 | 6.02 | 6.09 | 5.4 | 399,976 |
| November 24, 2025 | 5.38 | 5.48 | 5.48 | 5.61 | 5.3 | 508,600 |
| November 21, 2025 | 5.28 | 5.35 | 5.35 | 5.55 | 5.25 | 540,600 |
| November 20, 2025 | 5.64 | 5.27 | 5.27 | 5.84 | 5.25 | 633,300 |
| November 19, 2025 | 5.97 | 5.64 | 5.64 | 6.07 | 5.6 | 453,600 |
| November 18, 2025 | 5.89 | 5.98 | 5.98 | 6.2 | 5.78 | 531,800 |
| November 17, 2025 | 6.22 | 5.9 | 5.9 | 6.28 | 5.84 | 398,900 |
| November 14, 2025 | 6.06 | 6.26 | 6.26 | 6.59 | 6.04 | 477,200 |
| November 13, 2025 | 6.43 | 6.18 | 6.18 | 6.49 | 6.15 | 358,000 |
| November 12, 2025 | 6.5 | 6.59 | 6.59 | 6.78 | 6.3 | 371,100 |
| November 11, 2025 | 6.34 | 6.51 | 6.51 | 6.72 | 6.27 | 311,600 |
| November 10, 2025 | 6.45 | 6.33 | 6.33 | 6.82 | 6.26 | 744,600 |
| November 07, 2025 | 6.11 | 6.01 | 6.01 | 6.13 | 5.51 | 719,533 |
| November 06, 2025 | 6.73 | 6.22 | 6.22 | 6.73 | 6.01 | 613,610 |
| November 05, 2025 | 6.56 | 6.73 | 6.73 | 6.86 | 6.4 | 573,600 |
| November 04, 2025 | 6.75 | 6.69 | 6.69 | 7 | 6.66 | 340,196 |
| November 03, 2025 | 7.06 | 6.88 | 6.88 | 7.13 | 6.76 | 424,400 |
| October 31, 2025 | 7.2 | 7.05 | 7.05 | 7.32 | 7 | 382,327 |
| October 30, 2025 | 7.17 | 7.21 | 7.21 | 7.26 | 7.08 | 330,900 |
| October 29, 2025 | 7.09 | 7.25 | 7.25 | 7.27 | 7.01 | 402,516 |
| October 28, 2025 | 7.28 | 7.2 | 7.2 | 7.31 | 6.98 | 389,542 |
| October 27, 2025 | 7.03 | 7.44 | 7.44 | 7.49 | 7 | 554,924 |
| October 24, 2025 | 7.2 | 7.01 | 7.01 | 7.56 | 6.95 | 743,536 |
| October 23, 2025 | 6.81 | 7.35 | 7.35 | 7.44 | 6.81 | 562,902 |
| October 22, 2025 | 7.53 | 6.93 | 6.93 | 7.63 | 6.56 | 1.52M |
| October 21, 2025 | 8.39 | 7.63 | 7.63 | 8.73 | 7.33 | 1.13M |
| October 20, 2025 | 7.59 | 8.47 | 8.47 | 8.53 | 7.01 | 1M |
| October 17, 2025 | 8.4 | 8.16 | 8.16 | 8.5 | 8.11 | 371,280 |
| October 16, 2025 | 8.84 | 8.47 | 8.47 | 8.93 | 8.4 | 291,045 |
| October 15, 2025 | 8.94 | 8.86 | 8.86 | 9.16 | 8.66 | 321,510 |
| October 14, 2025 | 8.27 | 8.8 | 8.8 | 9 | 8.11 | 372,556 |
| October 13, 2025 | 8.58 | 8.38 | 8.38 | 8.7 | 8.2 | 376,691 |
| October 10, 2025 | 9 | 8.4 | 8.4 | 9.1 | 8.4 | 539,600 |
| October 09, 2025 | 9.52 | 8.96 | 8.96 | 9.52 | 8.9 | 419,865 |
| October 08, 2025 | 9.6 | 9.24 | 9.24 | 9.75 | 9.18 | 570,266 |
| October 07, 2025 | 9.66 | 9.39 | 9.39 | 10.29 | 9 | 1.65M |
| October 06, 2025 | 9.6 | 11.3 | 11.3 | 11.58 | 9.4 | 1.98M |
| October 03, 2025 | 8.87 | 9.26 | 9.26 | 9.32 | 8.82 | 538,545 |
| October 02, 2025 | 8.38 | 8.72 | 8.72 | 8.8 | 8.3 | 309,495 |
| October 01, 2025 | 8.68 | 8.26 | 8.26 | 8.8 | 8.25 | 515,481 |
| September 30, 2025 | 8.86 | 8.72 | 8.72 | 9 | 8.6 | 206,101 |
| September 29, 2025 | 9.29 | 8.85 | 8.85 | 9.38 | 8.76 | 435,926 |
| September 26, 2025 | 9.2 | 9.2 | 9.2 | 9.4 | 9.03 | 184,335 |
| September 25, 2025 | 9.28 | 9.2 | 9.2 | 9.28 | 9.02 | 224,285 |
| September 24, 2025 | 9.22 | 9.4 | 9.4 | 9.55 | 9.22 | 197,460 |
| September 23, 2025 | 9.2 | 9.23 | 9.23 | 9.8 | 9.12 | 451,000 |
| September 22, 2025 | 9.12 | 9.18 | 9.18 | 9.19 | 8.8 | 303,300 |
| September 19, 2025 | 9.16 | 9.2 | 9.2 | 9.2 | 8.75 | 433,186 |