7.05
+0.06(+0.86%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 6.96 | 7.05 | 7.05 | 7.05 | 6.86 | 172,100 |
| December 23, 2025 | 7.06 | 6.99 | 6.99 | 7.1 | 6.9 | 247,626 |
| December 22, 2025 | 7.01 | 7.12 | 7.12 | 7.19 | 7.01 | 227,120 |
| December 19, 2025 | 7.21 | 6.98 | 6.98 | 7.37 | 6.88 | 269,664 |
| December 18, 2025 | 7.03 | 7.2 | 7.2 | 7.32 | 7.03 | 455,200 |
| December 17, 2025 | 7.3 | 6.93 | 6.93 | 7.46 | 6.84 | 539,700 |
| December 16, 2025 | 7.24 | 7.38 | 7.38 | 7.45 | 7.24 | 253,400 |
| December 15, 2025 | 7.5 | 7.26 | 7.26 | 7.58 | 7.23 | 293,700 |
| December 12, 2025 | 7.71 | 7.48 | 7.48 | 7.76 | 7.46 | 321,500 |
| December 11, 2025 | 7.66 | 7.69 | 7.69 | 7.77 | 7.51 | 284,700 |
| December 10, 2025 | 7.81 | 7.65 | 7.65 | 7.81 | 7.52 | 178,814 |
| December 09, 2025 | 7.57 | 7.76 | 7.76 | 7.87 | 7.57 | 210,735 |
| December 08, 2025 | 7.5 | 7.65 | 7.65 | 7.85 | 7.5 | 571,900 |
| December 05, 2025 | 7.8 | 7.57 | 7.57 | 7.94 | 7.57 | 204,910 |
| December 04, 2025 | 7.91 | 7.77 | 7.77 | 7.91 | 7.56 | 819,343 |
| December 03, 2025 | 7.72 | 7.88 | 7.88 | 7.91 | 7.65 | 126,015 |
| December 02, 2025 | 7.8 | 7.72 | 7.72 | 7.84 | 7.66 | 293,421 |
| December 01, 2025 | 7.66 | 7.74 | 7.74 | 7.84 | 7.62 | 345,000 |
| November 28, 2025 | 7.8 | 7.83 | 7.83 | 7.84 | 7.68 | 157,770 |
| November 26, 2025 | 7.66 | 7.78 | 7.78 | 7.93 | 7.61 | 291,300 |
| November 25, 2025 | 7.68 | 7.66 | 7.66 | 7.87 | 7.64 | 403,700 |
| November 24, 2025 | 7.53 | 7.69 | 7.69 | 7.84 | 7.43 | 282,961 |
| November 21, 2025 | 7.33 | 7.48 | 7.48 | 7.56 | 7.21 | 393,721 |
| November 20, 2025 | 7.8 | 7.18 | 7.18 | 7.94 | 7.14 | 361,800 |
| November 19, 2025 | 7.7 | 7.69 | 7.69 | 8.2 | 7.52 | 1.22M |
| November 18, 2025 | 7.2 | 7.14 | 7.14 | 7.44 | 6.98 | 414,644 |
| November 17, 2025 | 7.35 | 7.24 | 7.24 | 7.39 | 7.12 | 367,830 |
| November 14, 2025 | 7.42 | 7.35 | 7.35 | 7.66 | 7.29 | 540,000 |
| November 13, 2025 | 7.66 | 7.7 | 7.7 | 7.78 | 7.35 | 636,400 |
| November 12, 2025 | 7.2 | 7.82 | 7.82 | 7.88 | 7.05 | 714,913 |
| November 11, 2025 | 8.48 | 8.48 | 8.48 | 8.76 | 8.24 | 459,300 |
| November 10, 2025 | 8.5 | 8.47 | 8.47 | 8.53 | 8.31 | 187,668 |
| November 07, 2025 | 8.17 | 8.4 | 8.4 | 8.48 | 8.15 | 191,551 |
| November 06, 2025 | 8.7 | 8.41 | 8.41 | 8.76 | 8.21 | 181,717 |
| November 05, 2025 | 8.23 | 8.64 | 8.64 | 8.67 | 8.18 | 221,925 |
| November 04, 2025 | 8.61 | 8.3 | 8.3 | 8.75 | 8.18 | 182,500 |
| November 03, 2025 | 8.55 | 8.76 | 8.76 | 9 | 8.31 | 330,500 |
| October 31, 2025 | 8.42 | 8.55 | 8.55 | 8.69 | 8.35 | 211,730 |
| October 30, 2025 | 8.42 | 8.33 | 8.33 | 8.57 | 8.24 | 204,203 |
| October 29, 2025 | 8.97 | 8.44 | 8.44 | 9.08 | 8.38 | 270,179 |
| October 28, 2025 | 9.12 | 8.99 | 8.99 | 9.28 | 8.9 | 405,339 |
| October 27, 2025 | 8.83 | 9.07 | 9.07 | 9.16 | 8.73 | 261,206 |
| October 24, 2025 | 8.93 | 8.81 | 8.81 | 9.07 | 8.69 | 124,400 |
| October 23, 2025 | 8.67 | 8.8 | 8.8 | 8.8 | 8.65 | 116,306 |
| October 22, 2025 | 8.7 | 8.68 | 8.68 | 8.94 | 8.57 | 131,744 |
| October 21, 2025 | 8.74 | 8.81 | 8.81 | 8.96 | 8.66 | 192,715 |
| October 20, 2025 | 8.59 | 8.76 | 8.76 | 8.9 | 8.48 | 221,562 |
| October 17, 2025 | 8.66 | 8.49 | 8.49 | 8.9 | 8.45 | 140,826 |
| October 16, 2025 | 8.94 | 8.72 | 8.72 | 9.03 | 8.65 | 236,100 |
| October 15, 2025 | 8.84 | 8.87 | 8.87 | 8.97 | 8.74 | 245,525 |
| October 14, 2025 | 8.39 | 8.73 | 8.73 | 8.77 | 8.38 | 258,400 |
| October 13, 2025 | 8.55 | 8.55 | 8.55 | 8.75 | 8.41 | 142,150 |
| October 10, 2025 | 9.07 | 8.4 | 8.4 | 9.07 | 8.37 | 311,800 |
| October 09, 2025 | 8.89 | 9.04 | 9.04 | 9.17 | 8.89 | 302,500 |
| October 08, 2025 | 8.94 | 8.89 | 8.89 | 9.1 | 8.78 | 218,261 |
| October 07, 2025 | 9.3 | 8.89 | 8.89 | 9.3 | 8.76 | 387,143 |
| October 06, 2025 | 9.24 | 9.27 | 9.27 | 9.52 | 9.06 | 366,401 |
| October 03, 2025 | 9.28 | 9.17 | 9.17 | 9.41 | 9.04 | 227,832 |
| October 02, 2025 | 9.25 | 9.27 | 9.27 | 9.36 | 9.19 | 200,050 |
| October 01, 2025 | 9.32 | 9.21 | 9.21 | 9.43 | 9.1 | 305,000 |