7.85
+0.03(+0.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7.87 | 7.85 | 7.85 | 7.93 | 7.79 | 205,000 |
| September 25, 2025 | 7.92 | 7.82 | 7.82 | 8.08 | 7.77 | 427,337 |
| September 24, 2025 | 8.03 | 8.05 | 8.05 | 8.3 | 7.91 | 485,000 |
| September 23, 2025 | 8.03 | 8 | 8 | 8.21 | 7.94 | 344,349 |
| September 22, 2025 | 7.95 | 8 | 8 | 8.3 | 7.94 | 739,400 |
| September 19, 2025 | 8.12 | 7.92 | 7.92 | 8.35 | 7.84 | 666,917 |
| September 18, 2025 | 8.2 | 8.2 | 8.2 | 8.34 | 8.12 | 430,800 |
| September 17, 2025 | 8.41 | 8.13 | 8.13 | 8.7 | 8.04 | 564,346 |
| September 16, 2025 | 8.71 | 8.41 | 8.41 | 8.81 | 8.4 | 774,445 |
| September 15, 2025 | 9.04 | 8.65 | 8.65 | 9.04 | 8.43 | 589,200 |
| September 12, 2025 | 8.73 | 8.92 | 8.92 | 9.03 | 8.63 | 1.33M |
| September 11, 2025 | 8.44 | 8.75 | 8.75 | 8.76 | 8.3 | 865,800 |
| September 10, 2025 | 8.21 | 8.38 | 8.38 | 8.47 | 8.1 | 641,500 |
| September 09, 2025 | 8.64 | 8.23 | 8.23 | 8.64 | 8.2 | 539,300 |
| September 08, 2025 | 8.67 | 8.69 | 8.69 | 8.7 | 8.4 | 327,140 |
| September 05, 2025 | 8.53 | 8.51 | 8.51 | 8.78 | 8.46 | 426,300 |
| September 04, 2025 | 8.5 | 8.6 | 8.6 | 8.69 | 8.33 | 435,900 |
| September 03, 2025 | 8.21 | 8.47 | 8.47 | 8.49 | 8.14 | 437,300 |
| September 02, 2025 | 8.27 | 8.28 | 8.28 | 8.44 | 8.11 | 574,326 |
| August 29, 2025 | 8.4 | 8.41 | 8.41 | 8.56 | 8.27 | 683,671 |
| August 28, 2025 | 8.65 | 8.35 | 8.35 | 8.65 | 8.28 | 356,800 |
| August 27, 2025 | 8.55 | 8.54 | 8.54 | 8.72 | 8.35 | 633,646 |
| August 26, 2025 | 8.47 | 8.66 | 8.66 | 8.7 | 8.41 | 748,940 |
| August 25, 2025 | 8.7 | 8.5 | 8.5 | 8.74 | 8.37 | 623,100 |
| August 22, 2025 | 8.87 | 8.8 | 8.8 | 9.12 | 8.75 | 790,442 |
| August 21, 2025 | 9 | 8.66 | 8.66 | 9.13 | 8.53 | 733,400 |
| August 20, 2025 | 9.11 | 9.07 | 9.07 | 9.18 | 8.91 | 617,301 |
| August 19, 2025 | 9.2 | 9.14 | 9.14 | 9.39 | 8.88 | 780,500 |
| August 18, 2025 | 8.78 | 9.07 | 9.07 | 9.14 | 8.69 | 676,043 |
| August 15, 2025 | 8.5 | 8.63 | 8.63 | 8.94 | 8.43 | 849,896 |
| August 14, 2025 | 8.39 | 8.41 | 8.41 | 8.65 | 8.18 | 895,000 |
| August 13, 2025 | 8.53 | 8.52 | 8.52 | 8.76 | 8.27 | 1.28M |
| August 12, 2025 | 7.46 | 7.85 | 7.85 | 7.94 | 7.45 | 1.04M |
| August 11, 2025 | 7.08 | 7.41 | 7.41 | 7.63 | 7.08 | 1.85M |
| August 08, 2025 | 8.61 | 7.09 | 7.09 | 8.63 | 6.97 | 4.58M |
| August 07, 2025 | 9.38 | 9.63 | 9.63 | 10.29 | 9.25 | 1.74M |
| August 06, 2025 | 10.24 | 10.32 | 10.32 | 10.42 | 10.06 | 546,331 |
| August 05, 2025 | 10.69 | 10.3 | 10.3 | 10.69 | 10.3 | 341,331 |
| August 04, 2025 | 10.35 | 10.6 | 10.6 | 10.71 | 10.35 | 353,000 |
| August 01, 2025 | 10.42 | 10.3 | 10.3 | 10.66 | 9.92 | 826,011 |
| July 31, 2025 | 10.45 | 10.46 | 10.46 | 10.72 | 10.38 | 381,321 |
| July 30, 2025 | 10.49 | 10.55 | 10.55 | 10.83 | 10.35 | 309,200 |
| July 29, 2025 | 10.74 | 10.41 | 10.41 | 10.81 | 10.35 | 638,135 |
| July 28, 2025 | 10.89 | 10.79 | 10.79 | 11.09 | 10.72 | 499,800 |
| July 25, 2025 | 10.67 | 10.8 | 10.8 | 10.91 | 10.67 | 451,900 |
| July 24, 2025 | 10.66 | 10.62 | 10.62 | 10.99 | 10.58 | 819,800 |
| July 23, 2025 | 10.95 | 10.81 | 10.81 | 11.03 | 10.67 | 571,900 |
| July 22, 2025 | 10.85 | 10.9 | 10.9 | 11 | 10.65 | 567,835 |
| July 21, 2025 | 11.12 | 10.78 | 10.78 | 11.14 | 10.41 | 890,500 |
| July 18, 2025 | 10.67 | 11.01 | 11.01 | 11.03 | 10.41 | 668,800 |
| July 17, 2025 | 10.12 | 10.58 | 10.58 | 10.68 | 10 | 434,931 |
| July 16, 2025 | 10.25 | 10.14 | 10.15 | 10.47 | 9.96 | 325,935 |
| July 15, 2025 | 10.64 | 10.12 | 10.12 | 10.74 | 10 | 551,500 |
| July 14, 2025 | 10.4 | 10.64 | 10.64 | 10.7 | 10.12 | 620,950 |
| July 11, 2025 | 10.19 | 10.4 | 10.4 | 10.49 | 10.03 | 541,800 |
| July 10, 2025 | 9.97 | 10.34 | 10.34 | 10.77 | 9.81 | 1M |
| July 09, 2025 | 10.01 | 9.96 | 9.96 | 10.24 | 9.78 | 835,011 |
| July 08, 2025 | 9.52 | 10 | 10 | 10.01 | 9.11 | 859,908 |
| July 07, 2025 | 9.91 | 9.43 | 9.43 | 10.01 | 8.86 | 1.4M |
| July 03, 2025 | 9.06 | 10.1 | 10.1 | 10.14 | 8.98 | 2.68M |