7.82
+0.11(+1.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 7.55 | 7.82 | 7.82 | 7.83 | 7.42 | 622,045 |
| November 06, 2025 | 8.47 | 7.71 | 7.71 | 8.53 | 7.4 | 1.99M |
| November 05, 2025 | 7.86 | 7.95 | 7.95 | 8.11 | 7.82 | 618,800 |
| November 04, 2025 | 7.63 | 7.83 | 7.83 | 7.93 | 7.51 | 739,682 |
| November 03, 2025 | 7.48 | 7.76 | 7.76 | 7.79 | 7.28 | 534,700 |
| October 31, 2025 | 7.6 | 7.55 | 7.55 | 7.7 | 7.41 | 398,300 |
| October 30, 2025 | 7.87 | 7.63 | 7.63 | 8 | 7.6 | 378,600 |
| October 29, 2025 | 7.75 | 7.96 | 7.96 | 8.17 | 7.74 | 493,100 |
| October 28, 2025 | 7.83 | 7.78 | 7.78 | 7.95 | 7.75 | 321,894 |
| October 27, 2025 | 8.02 | 7.83 | 7.83 | 8.15 | 7.78 | 364,119 |
| October 24, 2025 | 7.8 | 7.97 | 7.97 | 7.97 | 7.72 | 377,710 |
| October 23, 2025 | 7.54 | 7.66 | 7.66 | 7.72 | 7.44 | 358,832 |
| October 22, 2025 | 7.54 | 7.5 | 7.5 | 7.67 | 7.39 | 390,522 |
| October 21, 2025 | 7.4 | 7.54 | 7.54 | 7.55 | 7.37 | 353,400 |
| October 20, 2025 | 7.46 | 7.44 | 7.44 | 7.59 | 7.42 | 308,229 |
| October 17, 2025 | 7.34 | 7.37 | 7.37 | 7.44 | 7.26 | 514,900 |
| October 16, 2025 | 7.47 | 7.39 | 7.39 | 7.54 | 7.24 | 575,816 |
| October 15, 2025 | 7.57 | 7.49 | 7.49 | 7.74 | 7.43 | 335,200 |
| October 14, 2025 | 7.22 | 7.49 | 7.49 | 7.58 | 7.22 | 326,200 |
| October 13, 2025 | 7.46 | 7.4 | 7.4 | 7.49 | 7.31 | 343,309 |
| October 10, 2025 | 7.53 | 7.32 | 7.32 | 7.73 | 7.3 | 472,926 |
| October 09, 2025 | 7.8 | 7.57 | 7.57 | 7.82 | 7.57 | 360,149 |
| October 08, 2025 | 7.91 | 7.83 | 7.83 | 8.07 | 7.77 | 459,300 |
| October 07, 2025 | 7.87 | 7.83 | 7.83 | 7.93 | 7.75 | 552,435 |
| October 06, 2025 | 8.35 | 7.86 | 7.86 | 8.38 | 7.82 | 754,080 |
| October 03, 2025 | 7.82 | 8.32 | 8.32 | 8.42 | 7.82 | 1.12M |
| October 02, 2025 | 7.6 | 7.75 | 7.75 | 7.8 | 7.55 | 528,244 |
| October 01, 2025 | 7.56 | 7.57 | 7.57 | 7.65 | 7.48 | 514,711 |
| September 30, 2025 | 7.6 | 7.56 | 7.56 | 7.69 | 7.37 | 824,500 |
| September 29, 2025 | 7.74 | 7.67 | 7.67 | 7.76 | 7.53 | 705,410 |
| September 26, 2025 | 7.58 | 7.69 | 7.69 | 7.75 | 7.58 | 431,400 |
| September 25, 2025 | 7.48 | 7.57 | 7.57 | 7.63 | 7.38 | 559,906 |
| September 24, 2025 | 7.52 | 7.6 | 7.6 | 7.66 | 7.44 | 667,900 |
| September 23, 2025 | 8.02 | 7.54 | 7.54 | 8.09 | 7.44 | 1.45M |
| September 22, 2025 | 8.15 | 7.96 | 7.96 | 8.22 | 7.95 | 911,000 |
| September 19, 2025 | 8.5 | 8.16 | 8.16 | 8.52 | 8.06 | 1.15M |
| September 18, 2025 | 8.67 | 8.47 | 8.47 | 8.82 | 8.4 | 1.34M |
| September 17, 2025 | 8.79 | 8.56 | 8.56 | 9.03 | 8.52 | 436,123 |
| September 16, 2025 | 8.85 | 8.74 | 8.74 | 8.85 | 8.69 | 317,394 |
| September 15, 2025 | 8.73 | 8.85 | 8.85 | 8.89 | 8.61 | 384,756 |
| September 12, 2025 | 8.62 | 8.64 | 8.64 | 8.75 | 8.53 | 251,600 |
| September 11, 2025 | 8.5 | 8.74 | 8.74 | 8.85 | 8.5 | 545,700 |
| September 10, 2025 | 8.4 | 8.54 | 8.54 | 8.59 | 8.39 | 336,000 |
| September 09, 2025 | 8.83 | 8.35 | 8.35 | 8.86 | 8.32 | 390,122 |
| September 08, 2025 | 8.83 | 8.85 | 8.85 | 8.91 | 8.6 | 405,316 |
| September 05, 2025 | 8.78 | 8.79 | 8.79 | 9.02 | 8.69 | 278,500 |
| September 04, 2025 | 8.65 | 8.77 | 8.77 | 8.82 | 8.54 | 375,442 |
| September 03, 2025 | 8.74 | 8.65 | 8.65 | 8.84 | 8.54 | 350,860 |
| September 02, 2025 | 8.6 | 8.76 | 8.76 | 8.79 | 8.53 | 306,734 |
| August 29, 2025 | 8.95 | 8.82 | 8.82 | 8.95 | 8.7 | 377,300 |
| August 28, 2025 | 9.11 | 8.96 | 8.96 | 9.11 | 8.88 | 399,119 |
| August 27, 2025 | 8.95 | 9.07 | 9.07 | 9.12 | 8.88 | 284,094 |
| August 26, 2025 | 9.11 | 8.99 | 8.99 | 9.23 | 8.95 | 368,424 |
| August 25, 2025 | 9.14 | 9.16 | 9.16 | 9.23 | 9.05 | 339,100 |
| August 22, 2025 | 8.76 | 9.18 | 9.18 | 9.28 | 8.63 | 573,122 |
| August 21, 2025 | 8.46 | 8.53 | 8.53 | 8.59 | 8.38 | 280,300 |
| August 20, 2025 | 8.59 | 8.52 | 8.52 | 8.67 | 8.47 | 291,208 |
| August 19, 2025 | 8.65 | 8.66 | 8.66 | 8.89 | 8.56 | 363,500 |
| August 18, 2025 | 8.53 | 8.66 | 8.66 | 8.74 | 8.43 | 275,930 |
| August 15, 2025 | 8.59 | 8.51 | 8.51 | 8.59 | 8.35 | 330,739 |