7.11
-0.05(-0.70%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7.3 | 7.11 | 7.11 | 7.58 | 6.95 | 31,928 |
| September 25, 2025 | 7.27 | 7.16 | 7.16 | 7.92 | 6.87 | 93,148 |
| September 24, 2025 | 8.05 | 8.1 | 8.1 | 8.93 | 8 | 73,886 |
| September 23, 2025 | 8.18 | 8.62 | 8.62 | 9.1 | 7.84 | 228,737 |
| September 22, 2025 | 7.38 | 7.96 | 7.96 | 8.14 | 6.99 | 134,798 |
| September 19, 2025 | 6.9 | 7.27 | 7.27 | 7.5 | 6.9 | 120,979 |
| September 18, 2025 | 7.1 | 7.06 | 7.06 | 7.39 | 6.74 | 105,599 |
| September 17, 2025 | 7.09 | 7 | 7 | 7.16 | 6.6 | 62,013 |
| September 16, 2025 | 6.73 | 6.9 | 6.9 | 7.1 | 6.25 | 57,714 |
| September 15, 2025 | 6.42 | 6.69 | 6.69 | 6.86 | 6.42 | 63,634 |
| September 12, 2025 | 6.73 | 6.49 | 6.49 | 6.73 | 6.4 | 47,666 |
| September 11, 2025 | 6.57 | 6.62 | 6.62 | 6.74 | 6.22 | 57,863 |
| September 10, 2025 | 7.01 | 6.54 | 6.54 | 7.16 | 6.5 | 41,523 |
| September 09, 2025 | 7 | 6.9 | 6.9 | 7.01 | 6.83 | 67,500 |
| September 08, 2025 | 6.65 | 7.18 | 7.18 | 7.18 | 6.36 | 113,885 |
| September 05, 2025 | 5.85 | 6.5 | 6.5 | 6.5 | 5.55 | 72,836 |
| September 04, 2025 | 5.44 | 5.79 | 5.79 | 5.86 | 5.44 | 29,135 |
| September 03, 2025 | 6.12 | 5.53 | 5.53 | 6.12 | 5.43 | 44,479 |
| September 02, 2025 | 5.55 | 5.92 | 5.92 | 6 | 5.32 | 48,725 |
| August 29, 2025 | 5.9 | 5.86 | 5.86 | 5.9 | 5.55 | 27,967 |
| August 28, 2025 | 5.5 | 5.8 | 5.8 | 6.01 | 5.5 | 49,589 |
| August 27, 2025 | 5.67 | 5.5 | 5.5 | 5.67 | 5.45 | 22,136 |
| August 26, 2025 | 5.87 | 5.67 | 5.67 | 6.18 | 5.6 | 30,539 |
| August 25, 2025 | 6.08 | 5.76 | 5.76 | 6.08 | 5.45 | 15,606 |
| August 22, 2025 | 5.52 | 5.92 | 5.92 | 6.01 | 5.36 | 56,017 |
| August 21, 2025 | 5.73 | 5.47 | 5.47 | 5.73 | 5.32 | 36,909 |
| August 20, 2025 | 5.8 | 5.63 | 5.63 | 5.85 | 5.01 | 77,797 |
| August 19, 2025 | 6.35 | 5.86 | 5.86 | 6.47 | 5.75 | 75,051 |
| August 18, 2025 | 6.9 | 6.6 | 6.6 | 7.1 | 6 | 75,593 |
| August 15, 2025 | 7.35 | 6.99 | 6.99 | 7.35 | 6.7 | 31,997 |
| August 14, 2025 | 6.79 | 7.45 | 7.45 | 7.59 | 6.79 | 73,386 |
| August 13, 2025 | 7.45 | 6.93 | 6.93 | 7.85 | 6.59 | 189,124 |
| August 12, 2025 | 7.5 | 7.57 | 7.57 | 7.88 | 7.25 | 176,543 |
| August 11, 2025 | 6.5 | 7.49 | 7.49 | 7.7 | 6.5 | 332,101 |
| August 08, 2025 | 6.26 | 6.41 | 6.41 | 6.85 | 6.01 | 480,540 |
| August 07, 2025 | 5.27 | 4.99 | 4.99 | 5.27 | 4.6 | 112,619 |
| August 06, 2025 | 5.03 | 4.93 | 4.93 | 5.03 | 4.81 | 39,248 |
| August 05, 2025 | 5 | 4.9 | 4.9 | 5.1 | 4.75 | 49,627 |
| August 04, 2025 | 4.29 | 4.77 | 4.77 | 4.91 | 4.29 | 39,107 |
| August 01, 2025 | 4.28 | 4.3 | 4.3 | 4.35 | 4.05 | 54,310 |
| July 31, 2025 | 4.58 | 4.48 | 4.48 | 4.87 | 4.43 | 59,589 |
| July 30, 2025 | 4.61 | 4.48 | 4.48 | 4.74 | 4.4 | 34,232 |
| July 29, 2025 | 5.17 | 4.62 | 4.62 | 5.17 | 4.53 | 70,376 |
| July 28, 2025 | 5.15 | 5.06 | 5.06 | 5.4 | 4.87 | 78,361 |
| July 25, 2025 | 5.64 | 5.13 | 5.13 | 5.8 | 5 | 78,069 |
| July 24, 2025 | 5.8 | 5.67 | 5.67 | 5.99 | 5.63 | 50,244 |
| July 23, 2025 | 5.52 | 5.73 | 5.73 | 5.77 | 5.43 | 62,997 |
| July 22, 2025 | 5.76 | 5.43 | 5.43 | 6.08 | 5.25 | 53,320 |
| July 21, 2025 | 6.24 | 5.39 | 5.39 | 6.58 | 5.29 | 123,941 |
| July 18, 2025 | 6.75 | 6.24 | 6.24 | 6.75 | 6.16 | 110,315 |
| July 17, 2025 | 5.93 | 6.45 | 6.45 | 6.51 | 5.93 | 157,100 |
| July 16, 2025 | 5.7 | 5.73 | 5.73 | 5.85 | 5.23 | 104,946 |
| July 15, 2025 | 5.78 | 5.73 | 5.73 | 5.87 | 5.55 | 37,492 |
| July 14, 2025 | 5.43 | 5.7 | 5.7 | 5.72 | 5 | 96,294 |
| July 11, 2025 | 6.21 | 5.5 | 5.5 | 6.37 | 5.37 | 74,911 |
| July 10, 2025 | 6.9 | 6.16 | 6.16 | 7.01 | 5.89 | 163,829 |
| July 09, 2025 | 6.69 | 6.8 | 6.8 | 6.97 | 6.07 | 301,150 |
| July 08, 2025 | 4.94 | 5.86 | 5.86 | 6.2 | 4.94 | 232,279 |
| July 07, 2025 | 4.56 | 4.84 | 4.84 | 4.95 | 4.39 | 106,771 |
| July 03, 2025 | 4.99 | 4.65 | 4.65 | 4.99 | 4.57 | 47,998 |