7.75
+0.01(+0.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 7.74 | 7.75 | 7.75 | 7.77 | 7.61 | 62,600 |
| September 29, 2025 | 7.83 | 7.74 | 7.74 | 7.83 | 7.72 | 60,232 |
| September 26, 2025 | 7.85 | 7.8 | 7.8 | 7.86 | 7.75 | 41,200 |
| September 25, 2025 | 7.76 | 7.78 | 7.78 | 7.89 | 7.76 | 51,103 |
| September 24, 2025 | 7.84 | 7.8 | 7.8 | 7.95 | 7.74 | 53,927 |
| September 23, 2025 | 7.94 | 7.86 | 7.86 | 8.02 | 7.82 | 93,000 |
| September 22, 2025 | 7.92 | 7.92 | 7.92 | 7.95 | 7.73 | 115,400 |
| September 19, 2025 | 8.04 | 7.92 | 7.92 | 8.05 | 7.86 | 137,000 |
| September 18, 2025 | 7.87 | 8.1 | 8.07 | 8.11 | 7.85 | 41,800 |
| September 17, 2025 | 8.1 | 7.87 | 7.85 | 8.23 | 7.82 | 108,500 |
| September 16, 2025 | 8.02 | 8.07 | 8.05 | 8.21 | 7.98 | 80,900 |
| September 15, 2025 | 8.05 | 8.02 | 8 | 8.14 | 8.01 | 48,500 |
| September 12, 2025 | 8.15 | 7.97 | 7.95 | 8.24 | 7.97 | 54,800 |
| September 11, 2025 | 8.02 | 8.22 | 8.19 | 8.24 | 7.99 | 85,500 |
| September 10, 2025 | 8.22 | 8.08 | 8.06 | 8.26 | 8.08 | 58,500 |
| September 09, 2025 | 8.19 | 8.21 | 8.21 | 8.3 | 8.18 | 55,000 |
| September 08, 2025 | 8.83 | 8.17 | 8.17 | 8.83 | 8.1 | 123,129 |
| September 05, 2025 | 8.42 | 8.82 | 8.82 | 8.9 | 8.42 | 67,850 |
| September 04, 2025 | 8.55 | 8.67 | 8.67 | 8.74 | 8.43 | 63,914 |
| September 03, 2025 | 8.48 | 8.54 | 8.54 | 8.63 | 8.42 | 34,100 |
| September 02, 2025 | 8.51 | 8.5 | 8.5 | 8.54 | 8.42 | 45,900 |
| August 29, 2025 | 8.72 | 8.61 | 8.61 | 8.72 | 8.55 | 43,300 |
| August 28, 2025 | 8.7 | 8.69 | 8.69 | 8.71 | 8.48 | 43,145 |
| August 27, 2025 | 8.57 | 8.65 | 8.65 | 8.72 | 8.53 | 54,000 |
| August 26, 2025 | 8.72 | 8.61 | 8.61 | 8.85 | 8.6 | 61,100 |
| August 25, 2025 | 8.47 | 8.72 | 8.72 | 9.09 | 8.38 | 103,348 |
| August 22, 2025 | 8.1 | 8.47 | 8.47 | 8.59 | 8.1 | 57,200 |
| August 21, 2025 | 8.08 | 8.08 | 8.08 | 8.15 | 8 | 33,900 |
| August 20, 2025 | 8.14 | 8.08 | 8.08 | 8.27 | 7.91 | 36,900 |
| August 19, 2025 | 8.1 | 8.1 | 8.1 | 8.31 | 8.03 | 45,800 |
| August 18, 2025 | 8.14 | 8.07 | 8.07 | 8.19 | 8.05 | 35,690 |
| August 15, 2025 | 8.28 | 8.07 | 8.07 | 8.36 | 8.07 | 81,339 |
| August 14, 2025 | 8.42 | 8.25 | 8.25 | 8.42 | 8.22 | 33,000 |
| August 13, 2025 | 8.37 | 8.52 | 8.52 | 8.63 | 8.37 | 39,700 |
| August 12, 2025 | 8.09 | 8.41 | 8.41 | 8.43 | 7.97 | 39,000 |
| August 11, 2025 | 7.97 | 8.07 | 8.07 | 8.14 | 7.91 | 37,501 |
| August 08, 2025 | 8.13 | 7.99 | 7.99 | 8.13 | 7.94 | 30,724 |
| August 07, 2025 | 8.17 | 8.08 | 8.08 | 8.22 | 8.03 | 53,300 |
| August 06, 2025 | 8.3 | 8.03 | 8.03 | 8.31 | 8.02 | 39,100 |
| August 05, 2025 | 8.1 | 8.29 | 8.29 | 8.29 | 7.82 | 78,272 |
| August 04, 2025 | 7.86 | 8.09 | 8.09 | 8.17 | 7.85 | 85,035 |
| August 01, 2025 | 7.62 | 7.81 | 7.81 | 7.9 | 7.55 | 77,901 |
| July 31, 2025 | 8.02 | 7.74 | 7.74 | 8.15 | 7.47 | 150,700 |
| July 30, 2025 | 8 | 8.1 | 8.1 | 8.24 | 7.97 | 74,925 |
| July 29, 2025 | 8.52 | 7.98 | 7.98 | 8.52 | 7.92 | 101,971 |
| July 28, 2025 | 8.32 | 8.48 | 8.48 | 8.51 | 8.12 | 72,743 |
| July 25, 2025 | 8.07 | 8.25 | 8.25 | 8.27 | 8.01 | 37,305 |
| July 24, 2025 | 8.31 | 8.02 | 8.02 | 8.35 | 8.01 | 43,159 |
| July 23, 2025 | 8.16 | 8.3 | 8.3 | 8.33 | 8.13 | 48,800 |
| July 22, 2025 | 7.91 | 8.11 | 8.11 | 8.24 | 7.91 | 65,600 |
| July 21, 2025 | 7.86 | 7.93 | 7.93 | 8.02 | 7.82 | 85,449 |
| July 18, 2025 | 8.18 | 7.85 | 7.85 | 8.18 | 7.83 | 54,623 |
| July 17, 2025 | 7.92 | 8.1 | 8.1 | 8.25 | 7.92 | 98,300 |
| July 16, 2025 | 7.89 | 7.94 | 7.94 | 8 | 7.82 | 93,000 |
| July 15, 2025 | 8.16 | 7.79 | 7.79 | 8.27 | 7.79 | 114,113 |
| July 14, 2025 | 7.87 | 8.15 | 8.15 | 8.23 | 7.83 | 106,123 |
| July 11, 2025 | 8.01 | 7.92 | 7.92 | 8.01 | 7.86 | 55,634 |
| July 10, 2025 | 8.19 | 8.04 | 8.04 | 8.21 | 7.96 | 63,700 |
| July 09, 2025 | 8.22 | 8.14 | 8.14 | 8.22 | 8 | 54,640 |
| July 08, 2025 | 8.14 | 8.15 | 8.15 | 8.29 | 8.02 | 59,600 |