7.49
+0.21(+2.88%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 7.11 | 7.28 | 7.28 | 7.3 | 7.01 | 250,400 |
| December 02, 2025 | 7.51 | 7.1 | 7.1 | 7.53 | 7.05 | 341,245 |
| December 01, 2025 | 7.8 | 7.5 | 7.5 | 7.86 | 7.45 | 324,098 |
| November 28, 2025 | 7.8 | 7.9 | 7.9 | 7.94 | 7.72 | 186,991 |
| November 26, 2025 | 7.65 | 7.74 | 7.74 | 7.86 | 7.64 | 223,200 |
| November 25, 2025 | 7.6 | 7.7 | 7.7 | 7.74 | 7.54 | 270,300 |
| November 24, 2025 | 7.6 | 7.56 | 7.56 | 7.65 | 7.45 | 454,400 |
| November 21, 2025 | 7.79 | 7.61 | 7.61 | 7.85 | 7.54 | 219,876 |
| November 20, 2025 | 8.01 | 7.77 | 7.77 | 8.35 | 7.7 | 285,564 |
| November 19, 2025 | 8.01 | 7.91 | 7.91 | 8.33 | 7.88 | 316,569 |
| November 18, 2025 | 8.29 | 8.21 | 8.21 | 8.55 | 8.16 | 290,800 |
| November 17, 2025 | 9.01 | 8.47 | 8.47 | 9.05 | 8.25 | 1.19M |
| November 14, 2025 | 9.19 | 9.01 | 9.01 | 9.28 | 8.91 | 369,312 |
| November 13, 2025 | 9.57 | 9.35 | 9.35 | 9.74 | 9.25 | 522,661 |
| November 12, 2025 | 9.23 | 9.59 | 9.59 | 9.7 | 9.23 | 270,500 |
| November 11, 2025 | 9.41 | 9.22 | 9.22 | 9.44 | 9.19 | 322,145 |
| November 10, 2025 | 9.82 | 9.46 | 9.46 | 10.27 | 9.43 | 534,200 |
| November 07, 2025 | 10.2 | 9.56 | 9.56 | 10.41 | 9.24 | 683,805 |
| November 06, 2025 | 10.15 | 10.38 | 10.38 | 10.82 | 10.15 | 538,542 |
| November 05, 2025 | 10.84 | 10.33 | 10.33 | 10.84 | 9.58 | 1.42M |
| November 04, 2025 | 11.08 | 10.77 | 10.77 | 11.5 | 10.5 | 909,932 |
| November 03, 2025 | 11.75 | 11.83 | 11.83 | 11.92 | 11.65 | 359,773 |
| October 31, 2025 | 11.76 | 11.67 | 11.67 | 11.82 | 11.58 | 101,920 |
| October 30, 2025 | 11.75 | 11.76 | 11.76 | 11.87 | 11.68 | 122,711 |
| October 29, 2025 | 11.86 | 11.85 | 11.85 | 11.9 | 11.66 | 175,700 |
| October 28, 2025 | 11.96 | 11.89 | 11.89 | 11.98 | 11.58 | 179,411 |
| October 27, 2025 | 12.11 | 11.91 | 11.91 | 12.23 | 11.84 | 231,900 |
| October 24, 2025 | 11.97 | 11.96 | 11.96 | 12.01 | 11.87 | 205,808 |
| October 23, 2025 | 11.78 | 11.92 | 11.92 | 12.01 | 11.74 | 179,517 |
| October 22, 2025 | 11.7 | 11.75 | 11.75 | 11.75 | 11.58 | 243,661 |
| October 21, 2025 | 11.72 | 11.69 | 11.67 | 11.85 | 11.63 | 204,494 |
| October 20, 2025 | 11.68 | 11.72 | 11.72 | 11.77 | 11.37 | 200,310 |
| October 17, 2025 | 11.75 | 11.54 | 11.54 | 11.77 | 11.35 | 181,300 |
| October 16, 2025 | 11.94 | 11.77 | 11.77 | 11.99 | 11.64 | 210,508 |
| October 15, 2025 | 11.65 | 11.92 | 11.92 | 11.99 | 11.56 | 328,500 |
| October 14, 2025 | 11.25 | 11.54 | 11.54 | 11.75 | 11.06 | 662,100 |
| October 13, 2025 | 11 | 11.04 | 11.04 | 11.07 | 10.78 | 219,142 |
| October 10, 2025 | 11.02 | 10.95 | 10.95 | 11.21 | 10.78 | 204,035 |
| October 09, 2025 | 11 | 11.08 | 11.08 | 11.28 | 10.93 | 592,004 |
| October 08, 2025 | 11 | 10.98 | 10.98 | 11 | 10.8 | 105,500 |
| October 07, 2025 | 10.98 | 10.96 | 10.96 | 10.99 | 10.63 | 172,200 |
| October 06, 2025 | 10.96 | 10.9 | 10.9 | 11 | 10.84 | 126,601 |
| October 03, 2025 | 10.96 | 10.96 | 10.96 | 10.99 | 10.87 | 130,408 |
| October 02, 2025 | 10.93 | 10.89 | 10.89 | 11.11 | 10.82 | 131,202 |
| October 01, 2025 | 10.99 | 10.98 | 10.98 | 11.04 | 10.79 | 187,800 |
| September 30, 2025 | 10.8 | 10.99 | 10.99 | 11.13 | 10.75 | 1.09M |
| September 29, 2025 | 10.97 | 10.77 | 10.77 | 11.15 | 10.62 | 217,840 |
| September 26, 2025 | 10.62 | 10.89 | 10.89 | 11.17 | 10.58 | 258,147 |
| September 25, 2025 | 10.62 | 10.57 | 10.57 | 10.85 | 10.27 | 228,674 |
| September 24, 2025 | 10.09 | 10.78 | 10.78 | 10.83 | 10.05 | 372,300 |
| September 23, 2025 | 9.81 | 9.92 | 9.92 | 10.03 | 9.81 | 122,300 |
| September 22, 2025 | 9.55 | 9.85 | 9.85 | 10.07 | 9.3 | 195,863 |
| September 19, 2025 | 9.72 | 9.56 | 9.56 | 9.91 | 9.48 | 331,600 |
| September 18, 2025 | 9.2 | 9.65 | 9.65 | 9.77 | 9.15 | 200,300 |
| September 17, 2025 | 9.09 | 9.17 | 9.17 | 9.45 | 9.02 | 109,700 |
| September 16, 2025 | 9.27 | 9.11 | 9.11 | 9.35 | 8.97 | 180,563 |
| September 15, 2025 | 9.72 | 9.31 | 9.31 | 9.88 | 9.18 | 169,037 |
| September 12, 2025 | 10.04 | 9.74 | 9.74 | 10.09 | 9.7 | 141,142 |
| September 11, 2025 | 10.01 | 10 | 10 | 10.28 | 9.88 | 508,512 |
| September 10, 2025 | 9.81 | 9.63 | 9.63 | 9.86 | 9.55 | 93,448 |