7.80
-0.36(-4.41%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.15 | 7.8 | 7.8 | 8.15 | 7.8 | 61,555 |
| December 03, 2025 | 7.94 | 8.16 | 8.16 | 8.17 | 7.85 | 251,700 |
| December 02, 2025 | 8.01 | 7.86 | 7.86 | 8.01 | 7.8 | 95,427 |
| December 01, 2025 | 7.82 | 7.93 | 7.93 | 8.03 | 7.73 | 187,000 |
| November 28, 2025 | 7.86 | 7.8 | 7.8 | 7.86 | 7.74 | 56,233 |
| November 26, 2025 | 7.84 | 7.77 | 7.77 | 7.87 | 7.73 | 88,500 |
| November 25, 2025 | 7.83 | 7.9 | 7.9 | 7.99 | 7.82 | 97,600 |
| November 24, 2025 | 7.81 | 7.75 | 7.75 | 7.86 | 7.68 | 134,400 |
| November 21, 2025 | 7.84 | 7.84 | 7.84 | 7.94 | 7.45 | 215,225 |
| November 20, 2025 | 8.19 | 7.84 | 7.84 | 8.26 | 7.82 | 153,242 |
| November 19, 2025 | 8.05 | 8 | 8 | 8.11 | 7.91 | 200,700 |
| November 18, 2025 | 8.37 | 8.1 | 8.1 | 8.52 | 8.07 | 174,739 |
| November 17, 2025 | 8.53 | 8.4 | 8.4 | 8.65 | 8.36 | 268,326 |
| November 14, 2025 | 8.34 | 8.51 | 8.51 | 8.55 | 8.34 | 277,400 |
| November 13, 2025 | 8.39 | 8.43 | 8.43 | 8.5 | 8.3 | 254,147 |
| November 12, 2025 | 8.19 | 8.38 | 8.38 | 8.5 | 8.13 | 250,636 |
| November 11, 2025 | 8.18 | 8.16 | 8.16 | 8.28 | 7.95 | 120,918 |
| November 10, 2025 | 7.05 | 8.18 | 8.18 | 8.23 | 7.05 | 318,600 |
| November 07, 2025 | 6.8 | 6.87 | 6.87 | 7.07 | 6.8 | 119,002 |
| November 06, 2025 | 6.39 | 6.29 | 6.29 | 6.41 | 6.29 | 62,700 |
| November 05, 2025 | 6.47 | 6.44 | 6.44 | 6.55 | 6.25 | 103,158 |
| November 04, 2025 | 6.42 | 6.37 | 6.37 | 6.57 | 6.3 | 130,800 |
| November 03, 2025 | 6.84 | 6.57 | 6.57 | 6.85 | 6.56 | 140,400 |
| October 31, 2025 | 6.84 | 6.91 | 6.91 | 6.98 | 6.74 | 105,328 |
| October 30, 2025 | 7.07 | 6.77 | 6.77 | 7.13 | 6.66 | 83,900 |
| October 29, 2025 | 7.41 | 7.11 | 7.11 | 7.42 | 7.03 | 119,234 |
| October 28, 2025 | 7.36 | 7.37 | 7.37 | 7.53 | 7.33 | 90,309 |
| October 27, 2025 | 7.53 | 7.39 | 7.39 | 7.64 | 7.38 | 76,206 |
| October 24, 2025 | 7.35 | 7.48 | 7.48 | 7.5 | 7.28 | 135,128 |
| October 23, 2025 | 7.25 | 7.32 | 7.32 | 7.37 | 7.17 | 73,000 |
| October 22, 2025 | 7.53 | 7.16 | 7.16 | 7.53 | 7.04 | 128,800 |
| October 21, 2025 | 7.46 | 7.54 | 7.54 | 7.54 | 7.4 | 62,105 |
| October 20, 2025 | 7.32 | 7.47 | 7.47 | 7.53 | 7.13 | 353,414 |
| October 17, 2025 | 7.37 | 7.31 | 7.31 | 7.49 | 7.27 | 308,700 |
| October 16, 2025 | 7.58 | 7.38 | 7.38 | 7.62 | 7.33 | 364,475 |
| October 15, 2025 | 7.74 | 7.58 | 7.58 | 7.77 | 7.44 | 330,000 |
| October 14, 2025 | 7.53 | 7.66 | 7.66 | 7.71 | 7.53 | 361,607 |
| October 13, 2025 | 7.67 | 7.68 | 7.68 | 7.78 | 7.56 | 402,700 |
| October 10, 2025 | 7.74 | 7.57 | 7.57 | 7.77 | 7.5 | 108,834 |
| October 09, 2025 | 7.86 | 7.73 | 7.73 | 7.86 | 7.7 | 75,115 |
| October 08, 2025 | 7.85 | 7.85 | 7.85 | 7.91 | 7.76 | 62,414 |
| October 07, 2025 | 7.79 | 7.78 | 7.78 | 7.83 | 7.75 | 78,400 |
| October 06, 2025 | 7.77 | 7.83 | 7.83 | 7.97 | 7.73 | 62,300 |
| October 03, 2025 | 7.78 | 7.72 | 7.72 | 7.85 | 7.71 | 52,600 |
| October 02, 2025 | 7.92 | 7.71 | 7.71 | 7.96 | 7.6 | 101,437 |
| October 01, 2025 | 8.01 | 7.91 | 7.91 | 8.04 | 7.89 | 106,000 |
| September 30, 2025 | 7.98 | 8.03 | 8.03 | 8.05 | 7.93 | 171,400 |
| September 29, 2025 | 8.02 | 7.97 | 7.97 | 8.02 | 7.89 | 91,716 |
| September 26, 2025 | 7.97 | 8 | 8 | 8 | 7.94 | 36,718 |
| September 25, 2025 | 7.97 | 7.89 | 7.89 | 8 | 7.87 | 64,100 |
| September 24, 2025 | 7.99 | 7.98 | 7.98 | 8.03 | 7.98 | 50,108 |
| September 23, 2025 | 8.02 | 8.02 | 8.02 | 8.18 | 7.97 | 76,222 |
| September 22, 2025 | 8.02 | 8.05 | 8.05 | 8.07 | 7.92 | 69,900 |
| September 19, 2025 | 8.18 | 8.09 | 8.09 | 8.18 | 8.03 | 437,000 |
| September 18, 2025 | 8.01 | 8.17 | 8.17 | 8.26 | 8.01 | 58,100 |
| September 17, 2025 | 8.1 | 8.01 | 8.01 | 8.32 | 8.01 | 99,600 |
| September 16, 2025 | 8.21 | 8.15 | 8.15 | 8.21 | 8.05 | 63,500 |
| September 15, 2025 | 8.03 | 8.23 | 8.23 | 8.27 | 8.03 | 114,200 |
| September 12, 2025 | 8 | 8.03 | 8.03 | 8.05 | 7.93 | 56,300 |
| September 11, 2025 | 7.77 | 8 | 8 | 8.01 | 7.77 | 69,600 |