7.21
-0.06(-0.83%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 7.18 | 7.21 | 7.21 | 7.24 | 7.1 | 882,036 |
| October 16, 2025 | 7.62 | 7.27 | 7.27 | 7.62 | 7.24 | 995,095 |
| October 15, 2025 | 7.54 | 7.54 | 7.54 | 7.63 | 7.46 | 840,344 |
| October 14, 2025 | 7.57 | 7.44 | 7.44 | 7.59 | 7.44 | 1.17M |
| October 13, 2025 | 7.77 | 7.74 | 7.74 | 7.79 | 7.62 | 898,400 |
| October 10, 2025 | 8 | 7.55 | 7.55 | 8.01 | 7.54 | 2.45M |
| October 09, 2025 | 8.44 | 8.11 | 8.11 | 8.64 | 8.11 | 1.05M |
| October 08, 2025 | 8.54 | 8.37 | 8.37 | 8.54 | 8.29 | 1.21M |
| October 07, 2025 | 8.43 | 8.51 | 8.51 | 8.52 | 8.33 | 821,300 |
| October 06, 2025 | 8.49 | 8.48 | 8.48 | 8.66 | 8.38 | 1.16M |
| October 03, 2025 | 7.95 | 8.37 | 8.37 | 8.39 | 7.95 | 1.14M |
| October 02, 2025 | 8 | 7.91 | 7.91 | 8.12 | 7.87 | 1.19M |
| October 01, 2025 | 7.83 | 8.03 | 8.03 | 8.05 | 7.79 | 797,662 |
| September 30, 2025 | 7.95 | 7.82 | 7.82 | 8.03 | 7.78 | 1.64M |
| September 29, 2025 | 8.4 | 8.05 | 8.05 | 8.41 | 8.04 | 1.46M |
| September 26, 2025 | 8.33 | 8.56 | 8.56 | 8.68 | 8.24 | 2.27M |
| September 25, 2025 | 8.25 | 8.26 | 8.26 | 8.27 | 8.12 | 1.77M |
| September 24, 2025 | 8.21 | 8.26 | 8.26 | 8.61 | 8.19 | 1.51M |
| September 23, 2025 | 7.77 | 8.06 | 8.06 | 8.26 | 7.76 | 2.32M |
| September 22, 2025 | 7.52 | 7.71 | 7.71 | 7.76 | 7.45 | 920,150 |
| September 19, 2025 | 7.79 | 7.52 | 7.52 | 7.8 | 7.52 | 1.05M |
| September 18, 2025 | 7.85 | 7.81 | 7.81 | 7.86 | 7.68 | 673,847 |
| September 17, 2025 | 7.75 | 7.77 | 7.77 | 7.92 | 7.7 | 737,600 |
| September 16, 2025 | 7.58 | 7.8 | 7.8 | 7.95 | 7.58 | 1.19M |
| September 15, 2025 | 7.38 | 7.54 | 7.54 | 7.57 | 7.31 | 1.09M |
| September 12, 2025 | 7.44 | 7.39 | 7.39 | 7.51 | 7.38 | 1.01M |
| September 11, 2025 | 7.5 | 7.42 | 7.42 | 7.59 | 7.38 | 949,450 |
| September 10, 2025 | 7.35 | 7.65 | 7.65 | 7.66 | 7.35 | 912,900 |
| September 09, 2025 | 7.45 | 7.35 | 7.35 | 7.61 | 7.35 | 650,403 |
| September 08, 2025 | 7.37 | 7.36 | 7.36 | 7.47 | 7.22 | 733,105 |
| September 05, 2025 | 7.42 | 7.29 | 7.29 | 7.49 | 7.25 | 1.1M |
| September 04, 2025 | 7.45 | 7.49 | 7.49 | 7.54 | 7.4 | 662,796 |
| September 03, 2025 | 7.66 | 7.49 | 7.49 | 7.77 | 7.48 | 742,944 |
| September 02, 2025 | 7.57 | 7.74 | 7.74 | 7.75 | 7.51 | 848,342 |
| August 29, 2025 | 7.65 | 7.55 | 7.55 | 7.71 | 7.54 | 781,340 |
| August 28, 2025 | 7.68 | 7.68 | 7.68 | 7.72 | 7.59 | 682,630 |
| August 27, 2025 | 7.52 | 7.68 | 7.68 | 7.72 | 7.52 | 510,928 |
| August 26, 2025 | 7.5 | 7.54 | 7.54 | 7.59 | 7.47 | 638,500 |
| August 25, 2025 | 7.55 | 7.59 | 7.59 | 7.63 | 7.51 | 546,602 |
| August 22, 2025 | 7.32 | 7.6 | 7.6 | 7.62 | 7.32 | 932,600 |
| August 21, 2025 | 7.1 | 7.26 | 7.26 | 7.29 | 7.07 | 683,029 |
| August 20, 2025 | 7.05 | 7.12 | 7.12 | 7.19 | 7 | 926,600 |
| August 19, 2025 | 7.16 | 7.07 | 7.07 | 7.24 | 7.07 | 1.39M |
| August 18, 2025 | 7.13 | 7.2 | 7.2 | 7.25 | 7.07 | 739,300 |
| August 15, 2025 | 7.32 | 7.2 | 7.2 | 7.34 | 7.19 | 602,770 |
| August 14, 2025 | 7.29 | 7.32 | 7.32 | 7.32 | 7.15 | 684,092 |
| August 13, 2025 | 7.38 | 7.33 | 7.33 | 7.38 | 7.2 | 788,400 |
| August 12, 2025 | 7.29 | 7.28 | 7.28 | 7.4 | 7.18 | 1.1M |
| August 11, 2025 | 7.53 | 7.3 | 7.3 | 7.59 | 7.29 | 1.18M |
| August 08, 2025 | 7.93 | 7.51 | 7.51 | 7.98 | 7.38 | 1.4M |
| August 07, 2025 | 7.98 | 7.83 | 7.83 | 8.11 | 7.79 | 978,439 |
| August 06, 2025 | 8.02 | 7.86 | 7.86 | 8.16 | 7.82 | 794,853 |
| August 05, 2025 | 7.91 | 7.93 | 7.93 | 8.04 | 7.82 | 699,771 |
| August 04, 2025 | 7.85 | 7.87 | 7.87 | 7.95 | 7.82 | 555,865 |
| August 01, 2025 | 8.14 | 7.95 | 7.95 | 8.14 | 7.88 | 1.09M |
| July 31, 2025 | 8.31 | 8.22 | 8.22 | 8.52 | 8.18 | 1.07M |
| July 30, 2025 | 8.51 | 8.4 | 8.4 | 8.53 | 8.32 | 851,846 |
| July 29, 2025 | 8.59 | 8.59 | 8.59 | 8.61 | 8.41 | 870,481 |
| July 28, 2025 | 8.42 | 8.59 | 8.59 | 8.61 | 8.42 | 881,247 |
| July 25, 2025 | 8.47 | 8.32 | 8.32 | 8.5 | 8.31 | 683,800 |