7.22
-0.05(-0.69%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.26 | 7.22 | 7.22 | 7.29 | 7.2 | 787,347 |
| December 03, 2025 | 7.24 | 7.27 | 7.27 | 7.28 | 7.18 | 663,826 |
| December 02, 2025 | 7.37 | 7.2 | 7.2 | 7.37 | 7.17 | 583,543 |
| December 01, 2025 | 7.31 | 7.37 | 7.37 | 7.41 | 7.26 | 833,669 |
| November 28, 2025 | 7.32 | 7.36 | 7.36 | 7.37 | 7.28 | 416,606 |
| November 26, 2025 | 7.33 | 7.37 | 7.37 | 7.47 | 7.33 | 1.03M |
| November 25, 2025 | 7.23 | 7.39 | 7.39 | 7.49 | 7.23 | 1.45M |
| November 24, 2025 | 7.11 | 7.23 | 7.23 | 7.27 | 7.06 | 2.71M |
| November 21, 2025 | 6.85 | 7.07 | 7.07 | 7.08 | 6.76 | 971,590 |
| November 20, 2025 | 6.97 | 6.79 | 6.79 | 7 | 6.78 | 999,220 |
| November 19, 2025 | 6.91 | 6.89 | 6.89 | 6.95 | 6.87 | 750,237 |
| November 18, 2025 | 6.86 | 6.9 | 6.9 | 6.92 | 6.78 | 874,546 |
| November 17, 2025 | 6.96 | 6.85 | 6.85 | 6.98 | 6.83 | 981,473 |
| November 14, 2025 | 6.89 | 6.93 | 6.93 | 6.97 | 6.85 | 1.49M |
| November 13, 2025 | 7.11 | 6.9 | 6.9 | 7.18 | 6.87 | 1.3M |
| November 12, 2025 | 7.26 | 7.16 | 7.16 | 7.3 | 7.16 | 1.11M |
| November 11, 2025 | 7.26 | 7.26 | 7.26 | 7.34 | 7.23 | 991,525 |
| November 10, 2025 | 7.29 | 7.24 | 7.24 | 7.32 | 7.16 | 1.01M |
| November 07, 2025 | 7.17 | 7.28 | 7.28 | 7.32 | 7.15 | 1.45M |
| November 06, 2025 | 7.32 | 7.16 | 7.16 | 7.36 | 6.89 | 2.9M |
| November 05, 2025 | 7.4 | 7.47 | 7.47 | 7.48 | 7.37 | 821,287 |
| November 04, 2025 | 7.28 | 7.4 | 7.4 | 7.41 | 7.25 | 891,404 |
| November 03, 2025 | 7.24 | 7.32 | 7.32 | 7.35 | 7.16 | 1.01M |
| October 31, 2025 | 7.42 | 7.33 | 7.33 | 7.47 | 7.28 | 1.22M |
| October 30, 2025 | 8.47 | 8.38 | 7.38 | 8.53 | 8.35 | 1.14M |
| October 29, 2025 | 8.63 | 8.5 | 7.49 | 8.64 | 8.41 | 1.27M |
| October 28, 2025 | 8.87 | 8.66 | 7.63 | 8.9 | 8.65 | 1.28M |
| October 27, 2025 | 8.88 | 8.91 | 7.85 | 8.91 | 8.77 | 1.15M |
| October 24, 2025 | 8.8 | 8.85 | 7.79 | 8.89 | 8.68 | 1.29M |
| October 23, 2025 | 8.81 | 8.77 | 7.72 | 8.83 | 8.68 | 1.29M |
| October 22, 2025 | 8.93 | 8.84 | 7.79 | 8.95 | 8.78 | 989,461 |
| October 21, 2025 | 8.8 | 8.88 | 7.82 | 8.95 | 8.76 | 715,165 |
| October 20, 2025 | 8.66 | 8.72 | 7.68 | 8.77 | 8.57 | 643,659 |
| October 17, 2025 | 8.61 | 8.63 | 8.63 | 8.74 | 8.58 | 615,955 |
| October 16, 2025 | 8.66 | 8.61 | 8.61 | 8.73 | 8.56 | 709,911 |
| October 15, 2025 | 8.61 | 8.64 | 8.64 | 8.81 | 8.61 | 830,443 |
| October 14, 2025 | 8.54 | 8.61 | 8.61 | 8.68 | 8.5 | 884,428 |
| October 13, 2025 | 8.48 | 8.64 | 8.64 | 8.65 | 8.42 | 1.13M |
| October 10, 2025 | 8.6 | 8.42 | 8.42 | 8.62 | 8.42 | 986,489 |
| October 09, 2025 | 8.62 | 8.59 | 8.59 | 8.69 | 8.56 | 587,266 |
| October 08, 2025 | 8.56 | 8.63 | 8.63 | 8.64 | 8.48 | 698,405 |
| October 07, 2025 | 8.58 | 8.58 | 8.58 | 8.63 | 8.45 | 999,548 |
| October 06, 2025 | 8.82 | 8.57 | 8.57 | 8.85 | 8.56 | 814,247 |
| October 03, 2025 | 8.8 | 8.81 | 8.81 | 8.97 | 8.8 | 769,533 |
| October 02, 2025 | 8.94 | 8.79 | 8.79 | 8.99 | 8.72 | 844,640 |
| October 01, 2025 | 9 | 8.99 | 8.99 | 9.08 | 8.94 | 942,988 |
| September 30, 2025 | 8.85 | 9.01 | 9.01 | 9.04 | 8.74 | 731,725 |
| September 29, 2025 | 8.91 | 8.86 | 8.86 | 8.94 | 8.77 | 1.08M |
| September 26, 2025 | 8.74 | 8.92 | 8.92 | 8.93 | 8.72 | 855,775 |
| September 25, 2025 | 8.7 | 8.73 | 8.73 | 8.74 | 8.57 | 2.14M |
| September 24, 2025 | 8.72 | 8.73 | 8.73 | 8.79 | 8.59 | 1.26M |
| September 23, 2025 | 8.78 | 8.76 | 8.76 | 8.93 | 8.75 | 1.06M |
| September 22, 2025 | 8.67 | 8.78 | 8.78 | 8.85 | 8.6 | 2.01M |
| September 19, 2025 | 8.92 | 8.67 | 8.67 | 8.98 | 8.67 | 2.65M |
| September 18, 2025 | 8.67 | 8.91 | 8.91 | 8.92 | 8.67 | 1.05M |
| September 17, 2025 | 8.74 | 8.66 | 8.66 | 8.82 | 8.6 | 1.34M |
| September 16, 2025 | 8.74 | 8.73 | 8.73 | 8.78 | 8.66 | 1.1M |
| September 15, 2025 | 8.83 | 8.73 | 8.73 | 8.93 | 8.69 | 1.26M |
| September 12, 2025 | 9 | 8.83 | 8.83 | 9.05 | 8.82 | 820,764 |
| September 11, 2025 | 8.89 | 9.03 | 9.03 | 9.09 | 8.89 | 1.01M |