7.09
+0.01(+0.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.08 | 7.09 | 7.11 | 7.18 | 7.05 | 280,583 |
| December 03, 2025 | 7.06 | 7.08 | 7.08 | 7.14 | 6.98 | 270,900 |
| December 02, 2025 | 7.05 | 7.07 | 7.07 | 7.11 | 7.03 | 251,029 |
| December 01, 2025 | 6.98 | 7.02 | 7.02 | 7.05 | 6.95 | 330,319 |
| November 28, 2025 | 7.04 | 7.09 | 7.09 | 7.12 | 7.03 | 78,724 |
| November 26, 2025 | 7.13 | 7.06 | 7.06 | 7.26 | 7.02 | 191,109 |
| November 25, 2025 | 7 | 7.15 | 7.15 | 7.29 | 6.95 | 438,741 |
| November 24, 2025 | 7 | 7 | 7 | 7.16 | 6.96 | 463,100 |
| November 21, 2025 | 6.86 | 6.95 | 6.95 | 7.04 | 6.86 | 280,700 |
| November 20, 2025 | 7.06 | 6.91 | 6.91 | 7.14 | 6.87 | 483,052 |
| November 19, 2025 | 6.93 | 7 | 7 | 7.04 | 6.9 | 436,333 |
| November 18, 2025 | 6.75 | 6.94 | 6.94 | 6.97 | 6.7 | 309,650 |
| November 17, 2025 | 6.84 | 6.82 | 6.82 | 6.91 | 6.69 | 380,919 |
| November 14, 2025 | 6.81 | 6.88 | 6.88 | 6.93 | 6.75 | 344,100 |
| November 13, 2025 | 7.08 | 6.95 | 6.95 | 7.08 | 6.86 | 422,800 |
| November 12, 2025 | 7.09 | 7.09 | 7.09 | 7.16 | 6.99 | 346,000 |
| November 11, 2025 | 7.39 | 7.02 | 7.02 | 7.43 | 6.94 | 615,500 |
| November 10, 2025 | 7.26 | 7.65 | 7.65 | 7.67 | 7.26 | 757,126 |
| November 07, 2025 | 7.15 | 7.2 | 7.2 | 7.26 | 6.99 | 396,000 |
| November 06, 2025 | 7.45 | 7.26 | 7.26 | 7.51 | 7.21 | 361,803 |
| November 05, 2025 | 7.38 | 7.41 | 7.41 | 7.56 | 7.3 | 372,388 |
| November 04, 2025 | 7.49 | 7.38 | 7.38 | 7.6 | 7.31 | 430,981 |
| November 03, 2025 | 7.75 | 7.65 | 7.65 | 7.83 | 7.53 | 560,500 |
| October 31, 2025 | 7.35 | 7.59 | 7.59 | 7.72 | 7.3 | 1.59M |
| October 30, 2025 | 7.29 | 7.32 | 7.32 | 7.39 | 7.23 | 449,203 |
| October 29, 2025 | 7.36 | 7.31 | 7.31 | 7.42 | 7.24 | 292,400 |
| October 28, 2025 | 7.25 | 7.35 | 7.35 | 7.41 | 7.25 | 251,527 |
| October 27, 2025 | 7.32 | 7.29 | 7.29 | 7.36 | 7.2 | 279,200 |
| October 24, 2025 | 7.21 | 7.26 | 7.26 | 7.26 | 7.14 | 149,400 |
| October 23, 2025 | 7.04 | 7.09 | 7.09 | 7.21 | 7.04 | 279,700 |
| October 22, 2025 | 7.23 | 7.01 | 7.01 | 7.35 | 6.98 | 372,149 |
| October 21, 2025 | 7.07 | 7.12 | 7.12 | 7.19 | 7.05 | 205,919 |
| October 20, 2025 | 7.03 | 7.1 | 7.1 | 7.13 | 6.96 | 151,842 |
| October 17, 2025 | 6.91 | 6.96 | 6.96 | 7.03 | 6.91 | 196,282 |
| October 16, 2025 | 7.15 | 6.98 | 6.98 | 7.15 | 6.92 | 390,100 |
| October 15, 2025 | 7.12 | 7.09 | 7.09 | 7.3 | 7.05 | 393,215 |
| October 14, 2025 | 7.16 | 7.04 | 7.04 | 7.2 | 7.03 | 328,930 |
| October 13, 2025 | 7.13 | 7.22 | 7.22 | 7.24 | 7.08 | 202,934 |
| October 10, 2025 | 7.36 | 7 | 7 | 7.45 | 6.93 | 505,100 |
| October 09, 2025 | 7.29 | 7.37 | 7.37 | 7.38 | 7.21 | 271,566 |
| October 08, 2025 | 7.34 | 7.31 | 7.31 | 7.44 | 7.23 | 306,608 |
| October 07, 2025 | 7.55 | 7.34 | 7.34 | 7.55 | 7.33 | 225,269 |
| October 06, 2025 | 7.56 | 7.54 | 7.54 | 7.57 | 7.41 | 392,718 |
| October 03, 2025 | 7.5 | 7.51 | 7.51 | 7.57 | 7.42 | 237,614 |
| October 02, 2025 | 7.37 | 7.5 | 7.5 | 7.51 | 7.33 | 298,553 |
| October 01, 2025 | 7.54 | 7.37 | 7.37 | 7.55 | 7.31 | 287,346 |
| September 30, 2025 | 7.54 | 7.51 | 7.51 | 7.58 | 7.41 | 236,336 |
| September 29, 2025 | 7.65 | 7.54 | 7.54 | 7.74 | 7.51 | 193,561 |
| September 26, 2025 | 7.72 | 7.51 | 7.51 | 7.72 | 7.46 | 193,919 |
| September 25, 2025 | 7.52 | 7.72 | 7.72 | 7.77 | 7.48 | 402,621 |
| September 24, 2025 | 7.53 | 7.58 | 7.58 | 7.63 | 7.47 | 526,704 |
| September 23, 2025 | 7.62 | 7.47 | 7.47 | 7.62 | 7.41 | 365,228 |
| September 22, 2025 | 7.49 | 7.6 | 7.6 | 7.76 | 7.41 | 398,258 |
| September 19, 2025 | 7.9 | 7.49 | 7.49 | 7.92 | 7.49 | 491,265 |
| September 18, 2025 | 7.93 | 7.9 | 7.9 | 8.1 | 7.85 | 576,000 |
| September 17, 2025 | 7.69 | 7.83 | 7.83 | 7.9 | 7.65 | 619,357 |
| September 16, 2025 | 7.66 | 7.7 | 7.7 | 7.78 | 7.65 | 310,603 |
| September 15, 2025 | 7.52 | 7.64 | 7.64 | 7.67 | 7.51 | 415,000 |
| September 12, 2025 | 7.52 | 7.46 | 7.46 | 7.57 | 7.46 | 438,400 |
| September 11, 2025 | 7.47 | 7.5 | 7.5 | 7.55 | 7.45 | 292,400 |