7.41
-0.03(-0.40%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7.54 | 7.41 | 7.41 | 7.7 | 7.25 | 783,227 |
| September 25, 2025 | 7.54 | 7.44 | 7.44 | 7.7 | 7.42 | 211,200 |
| September 24, 2025 | 8 | 7.6 | 7.6 | 8.1 | 7.41 | 471,307 |
| September 23, 2025 | 7.6 | 7.43 | 7.43 | 7.69 | 7.36 | 287,031 |
| September 22, 2025 | 7.25 | 7.43 | 7.43 | 7.51 | 7.06 | 358,017 |
| September 19, 2025 | 6.59 | 6.74 | 6.74 | 6.92 | 6.51 | 409,709 |
| September 18, 2025 | 7.16 | 6.52 | 6.52 | 7.16 | 6.43 | 653,238 |
| September 17, 2025 | 7.23 | 7.18 | 7.18 | 7.38 | 7.08 | 209,717 |
| September 16, 2025 | 7.14 | 7.29 | 7.29 | 7.39 | 7.12 | 179,622 |
| September 15, 2025 | 7.17 | 7.11 | 7.11 | 7.41 | 7 | 374,500 |
| September 12, 2025 | 7.49 | 7.12 | 7.12 | 7.5 | 6.95 | 365,402 |
| September 11, 2025 | 7.49 | 7.42 | 7.42 | 7.64 | 7.28 | 225,900 |
| September 10, 2025 | 7.3 | 7.56 | 7.56 | 7.72 | 7.3 | 327,324 |
| September 09, 2025 | 7.32 | 7.25 | 7.25 | 7.59 | 7.19 | 429,300 |
| September 08, 2025 | 7.65 | 7.15 | 7.15 | 7.85 | 7.14 | 591,818 |
| September 05, 2025 | 8.45 | 8.52 | 8.52 | 8.61 | 8.24 | 221,737 |
| September 04, 2025 | 8.23 | 8.37 | 8.37 | 8.51 | 8.16 | 368,100 |
| September 03, 2025 | 8.63 | 8.27 | 8.27 | 8.71 | 8.2 | 270,100 |
| September 02, 2025 | 8.98 | 8.52 | 8.52 | 8.98 | 8.21 | 556,107 |
| August 29, 2025 | 8.98 | 9 | 9 | 9.14 | 8.9 | 201,300 |
| August 28, 2025 | 8.58 | 8.91 | 8.91 | 9.04 | 8.51 | 258,600 |
| August 27, 2025 | 8.77 | 8.47 | 8.47 | 8.78 | 8.42 | 146,904 |
| August 26, 2025 | 8.75 | 8.82 | 8.82 | 8.99 | 8.75 | 195,800 |
| August 25, 2025 | 9.23 | 8.7 | 8.7 | 9.23 | 8.66 | 231,800 |
| August 22, 2025 | 9.5 | 9.18 | 9.18 | 9.81 | 9.12 | 258,500 |
| August 21, 2025 | 9.17 | 9.41 | 9.41 | 9.5 | 9.15 | 238,915 |
| August 20, 2025 | 9.14 | 9.18 | 9.18 | 9.59 | 9.09 | 223,147 |
| August 19, 2025 | 9.95 | 9.35 | 9.35 | 10.12 | 9.18 | 241,501 |
| August 18, 2025 | 9.72 | 10.03 | 10.03 | 10.19 | 9.72 | 100,100 |
| August 15, 2025 | 9.74 | 9.75 | 9.75 | 9.89 | 9.62 | 71,635 |
| August 14, 2025 | 10.68 | 9.77 | 9.77 | 10.68 | 9.75 | 164,561 |
| August 13, 2025 | 10.31 | 10.56 | 10.56 | 10.65 | 10.18 | 170,400 |
| August 12, 2025 | 10.18 | 10.36 | 10.36 | 10.44 | 9.92 | 177,608 |
| August 11, 2025 | 10.06 | 10.13 | 10.13 | 10.15 | 9.81 | 94,106 |
| August 08, 2025 | 9.9 | 10.09 | 10.09 | 10.11 | 9.67 | 304,610 |
| August 07, 2025 | 9.84 | 9.86 | 9.86 | 9.88 | 9.65 | 128,400 |
| August 06, 2025 | 9.32 | 9.71 | 9.71 | 9.86 | 9.26 | 185,300 |
| August 05, 2025 | 9.22 | 9.38 | 9.38 | 9.46 | 9.21 | 144,100 |
| August 04, 2025 | 9.2 | 9.22 | 9.22 | 9.37 | 9.15 | 85,237 |
| August 01, 2025 | 9.1 | 9.09 | 9.09 | 9.17 | 8.95 | 144,831 |
| July 31, 2025 | 9.49 | 9.24 | 9.24 | 9.55 | 9.16 | 127,827 |
| July 30, 2025 | 9.57 | 9.49 | 9.49 | 9.66 | 9.44 | 90,600 |
| July 29, 2025 | 9.38 | 9.67 | 9.67 | 9.8 | 9.32 | 171,000 |
| July 28, 2025 | 9.32 | 9.44 | 9.44 | 9.54 | 9.23 | 146,113 |
| July 25, 2025 | 9.16 | 9.39 | 9.39 | 9.63 | 9.16 | 250,308 |
| July 24, 2025 | 9.08 | 9.22 | 9.22 | 9.28 | 9.05 | 108,000 |
| July 23, 2025 | 8.97 | 9.13 | 9.13 | 9.21 | 8.79 | 152,445 |
| July 22, 2025 | 8.95 | 8.8 | 8.8 | 9.09 | 8.79 | 140,100 |
| July 21, 2025 | 9.14 | 8.87 | 8.87 | 9.29 | 8.87 | 160,000 |
| July 18, 2025 | 8.95 | 9.06 | 9.06 | 9.19 | 8.87 | 120,000 |
| July 17, 2025 | 8.86 | 8.94 | 8.94 | 9.35 | 8.64 | 180,230 |
| July 16, 2025 | 9.2 | 8.92 | 8.92 | 9.24 | 8.83 | 95,841 |
| July 15, 2025 | 8.6 | 9.09 | 9.09 | 9.15 | 8.51 | 320,900 |
| July 14, 2025 | 8.51 | 8.54 | 8.54 | 8.63 | 8.46 | 216,000 |
| July 11, 2025 | 8.61 | 8.47 | 8.47 | 8.7 | 8.38 | 244,900 |
| July 10, 2025 | 8.6 | 8.63 | 8.63 | 8.89 | 8.6 | 150,800 |
| July 09, 2025 | 9.03 | 8.68 | 8.68 | 9.03 | 8.66 | 108,734 |
| July 08, 2025 | 8.72 | 8.93 | 8.93 | 9.11 | 8.61 | 318,459 |
| July 07, 2025 | 8.96 | 8.69 | 8.69 | 9.07 | 8.52 | 253,506 |
| July 03, 2025 | 8.99 | 9.05 | 9.05 | 9.09 | 8.83 | 69,629 |