7.53
-0.02(-0.26%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 7.48 | 7.53 | 7.53 | 7.55 | 7.44 | 1.55M |
| September 29, 2025 | 7.67 | 7.55 | 7.55 | 7.67 | 7.45 | 1.83M |
| September 26, 2025 | 7.68 | 7.67 | 7.67 | 7.72 | 7.61 | 1.23M |
| September 25, 2025 | 7.8 | 7.66 | 7.66 | 7.82 | 7.61 | 1.54M |
| September 24, 2025 | 7.9 | 7.83 | 7.83 | 7.95 | 7.8 | 855,000 |
| September 23, 2025 | 7.92 | 7.9 | 7.9 | 8.03 | 7.88 | 1.11M |
| September 22, 2025 | 7.84 | 7.88 | 7.88 | 7.91 | 7.82 | 1.09M |
| September 19, 2025 | 8.05 | 7.85 | 7.85 | 8.05 | 7.82 | 1.92M |
| September 18, 2025 | 8.09 | 8.06 | 8.06 | 8.13 | 8.02 | 1.02M |
| September 17, 2025 | 7.96 | 8.09 | 8.09 | 8.18 | 7.96 | 1.15M |
| September 16, 2025 | 8.02 | 7.96 | 7.96 | 8.03 | 7.93 | 1.03M |
| September 15, 2025 | 8.06 | 8.01 | 8.01 | 8.15 | 8 | 1.28M |
| September 12, 2025 | 8.08 | 8.02 | 8.02 | 8.15 | 7.97 | 1.31M |
| September 11, 2025 | 8.17 | 8.28 | 8.08 | 8.31 | 8.15 | 1.52M |
| September 10, 2025 | 8.15 | 8.21 | 8.01 | 8.29 | 8.14 | 958,400 |
| September 09, 2025 | 8.38 | 8.19 | 7.99 | 8.38 | 8.16 | 1.13M |
| September 08, 2025 | 8.3 | 8.26 | 8.06 | 8.38 | 8.21 | 1.12M |
| September 05, 2025 | 8.11 | 8.23 | 8.23 | 8.25 | 8.11 | 815,115 |
| September 04, 2025 | 8.11 | 8.12 | 8.12 | 8.13 | 8.05 | 796,249 |
| September 03, 2025 | 8.01 | 8.14 | 8.14 | 8.2 | 8.01 | 1.25M |
| September 02, 2025 | 8.15 | 8.05 | 8.05 | 8.21 | 8.01 | 1.11M |
| August 29, 2025 | 8.22 | 8.13 | 8.13 | 8.23 | 8.06 | 1.15M |
| August 28, 2025 | 8.3 | 8.21 | 8.21 | 8.3 | 8.19 | 819,100 |
| August 27, 2025 | 8.1 | 8.25 | 8.25 | 8.3 | 8.09 | 837,546 |
| August 26, 2025 | 8.11 | 8.12 | 8.12 | 8.15 | 8.06 | 1.06M |
| August 25, 2025 | 8.29 | 8.15 | 8.15 | 8.3 | 8.08 | 1.54M |
| August 22, 2025 | 8.26 | 8.29 | 8.29 | 8.4 | 8.21 | 1.71M |
| August 21, 2025 | 8 | 8.2 | 8.2 | 8.21 | 7.98 | 2.21M |
| August 20, 2025 | 7.76 | 8.05 | 8.05 | 8.09 | 7.74 | 3.08M |
| August 19, 2025 | 8.41 | 7.61 | 7.61 | 8.5 | 7.55 | 12.7M |
| August 18, 2025 | 9.05 | 9.13 | 9.13 | 9.26 | 9 | 1.12M |
| August 15, 2025 | 8.99 | 9.04 | 9.04 | 9.1 | 8.97 | 851,500 |
| August 14, 2025 | 9.14 | 9.01 | 9.01 | 9.15 | 8.96 | 972,700 |
| August 13, 2025 | 9.18 | 9.16 | 9.16 | 9.23 | 9.06 | 865,133 |
| August 12, 2025 | 9.1 | 9.18 | 9.18 | 9.29 | 9.1 | 945,655 |
| August 11, 2025 | 9.19 | 9.09 | 9.09 | 9.25 | 9.02 | 812,123 |
| August 08, 2025 | 9.37 | 9.19 | 9.19 | 9.42 | 9.14 | 838,640 |
| August 07, 2025 | 9.39 | 9.3 | 9.3 | 9.46 | 9.21 | 883,500 |
| August 06, 2025 | 9.47 | 9.38 | 9.38 | 9.52 | 9.35 | 875,700 |
| August 05, 2025 | 9.23 | 9.46 | 9.46 | 9.49 | 9.2 | 840,007 |
| August 04, 2025 | 9 | 9.2 | 9.2 | 9.23 | 8.98 | 765,022 |
| August 01, 2025 | 9.18 | 8.98 | 8.98 | 9.18 | 8.91 | 1.27M |
| July 31, 2025 | 9.25 | 9.18 | 9.18 | 9.32 | 9.14 | 807,500 |
| July 30, 2025 | 9.47 | 9.34 | 9.34 | 9.5 | 9.27 | 840,426 |
| July 29, 2025 | 9.41 | 9.48 | 9.48 | 9.54 | 9.37 | 874,400 |
| July 28, 2025 | 9.4 | 9.43 | 9.43 | 9.49 | 9.33 | 877,300 |
| July 25, 2025 | 9.39 | 9.33 | 9.33 | 9.4 | 9.22 | 695,100 |
| July 24, 2025 | 9.37 | 9.42 | 9.42 | 9.46 | 9.32 | 734,000 |
| July 23, 2025 | 9.28 | 9.42 | 9.42 | 9.46 | 9.28 | 1.15M |
| July 22, 2025 | 9.02 | 9.22 | 9.22 | 9.26 | 9 | 806,097 |
| July 21, 2025 | 9.2 | 9.02 | 9.02 | 9.2 | 9.01 | 786,153 |
| July 18, 2025 | 9.33 | 9.15 | 9.15 | 9.33 | 9.12 | 969,800 |
| July 17, 2025 | 8.96 | 9.26 | 9.26 | 9.29 | 8.89 | 1.28M |
| July 16, 2025 | 8.92 | 8.93 | 8.93 | 8.96 | 8.78 | 769,200 |
| July 15, 2025 | 9.1 | 8.91 | 8.91 | 9.1 | 8.89 | 772,170 |
| July 14, 2025 | 9.09 | 9.08 | 9.08 | 9.13 | 8.98 | 757,900 |
| July 11, 2025 | 9.08 | 9.19 | 9.19 | 9.24 | 9.05 | 845,539 |
| July 10, 2025 | 8.85 | 9.05 | 9.05 | 9.12 | 8.82 | 1.16M |
| July 09, 2025 | 8.93 | 8.87 | 8.87 | 8.95 | 8.79 | 814,233 |
| July 08, 2025 | 8.95 | 8.93 | 8.93 | 9.05 | 8.91 | 840,301 |