7.31
-0.07(-0.95%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 10, 2025 | 7.75 | 7.79 | 7.79 | 7.83 | 7.75 | 57,030 |
| September 09, 2025 | 7.9 | 7.72 | 7.72 | 7.9 | 7.64 | 77,510 |
| September 08, 2025 | 7.88 | 7.88 | 7.88 | 7.94 | 7.74 | 107,500 |
| September 05, 2025 | 7.73 | 7.84 | 7.84 | 7.89 | 7.7 | 65,000 |
| September 04, 2025 | 7.65 | 7.72 | 7.72 | 7.73 | 7.55 | 79,144 |
| September 03, 2025 | 7.55 | 7.62 | 7.62 | 7.65 | 7.53 | 80,000 |
| September 02, 2025 | 7.76 | 7.55 | 7.55 | 7.8 | 7.55 | 65,034 |
| August 29, 2025 | 7.88 | 7.83 | 7.83 | 7.94 | 7.79 | 56,821 |
| August 28, 2025 | 7.77 | 7.8 | 7.8 | 7.83 | 7.76 | 54,936 |
| August 27, 2025 | 7.77 | 7.7 | 7.7 | 7.84 | 7.68 | 57,700 |
| August 26, 2025 | 7.75 | 7.77 | 7.77 | 7.84 | 7.74 | 55,100 |
| August 25, 2025 | 7.92 | 7.73 | 7.73 | 7.92 | 7.72 | 65,305 |
| August 22, 2025 | 7.65 | 7.92 | 7.92 | 8.03 | 7.65 | 154,538 |
| August 21, 2025 | 7.59 | 7.6 | 7.6 | 7.69 | 7.58 | 60,200 |
| August 20, 2025 | 7.5 | 7.6 | 7.6 | 7.64 | 7.49 | 51,200 |
| August 19, 2025 | 7.38 | 7.52 | 7.52 | 7.57 | 7.35 | 70,600 |
| August 18, 2025 | 7.38 | 7.34 | 7.34 | 7.4 | 7.29 | 47,700 |
| August 15, 2025 | 7.55 | 7.32 | 7.32 | 7.55 | 7.3 | 69,000 |
| August 14, 2025 | 7.5 | 7.51 | 7.51 | 7.62 | 7.39 | 125,100 |
| August 13, 2025 | 7.63 | 7.58 | 7.58 | 7.63 | 7.45 | 99,440 |
| August 12, 2025 | 7.27 | 7.63 | 7.63 | 7.76 | 7.27 | 154,834 |
| August 11, 2025 | 7.65 | 7.19 | 7.19 | 8.32 | 7.04 | 260,814 |
| August 08, 2025 | 8.13 | 8.13 | 8.13 | 8.29 | 8.1 | 52,935 |
| August 07, 2025 | 8.17 | 8.16 | 8.16 | 8.19 | 7.94 | 67,200 |
| August 06, 2025 | 8.2 | 8.05 | 8.05 | 8.26 | 8.03 | 48,100 |
| August 05, 2025 | 8.28 | 8.25 | 8.25 | 8.29 | 8.13 | 155,900 |
| August 04, 2025 | 8.48 | 8.28 | 8.28 | 8.49 | 8.18 | 81,500 |
| August 01, 2025 | 8.5 | 8.4 | 8.4 | 8.53 | 8.33 | 124,504 |
| July 31, 2025 | 8.72 | 8.71 | 8.71 | 8.88 | 8.52 | 159,517 |
| July 30, 2025 | 8.85 | 8.73 | 8.73 | 8.99 | 8.72 | 64,600 |
| July 29, 2025 | 9.01 | 8.86 | 8.86 | 9.02 | 8.81 | 70,728 |
| July 28, 2025 | 9.08 | 9.01 | 9.01 | 9.12 | 9.01 | 41,900 |
| July 25, 2025 | 9.16 | 9.07 | 9.07 | 9.18 | 9.05 | 136,600 |