7.23
+0.12(+1.69%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 7.18 | 7.23 | 7.23 | 7.39 | 7.12 | 851,349 |
| August 21, 2025 | 6.96 | 7.11 | 7.11 | 7.15 | 6.94 | 624,526 |
| August 20, 2025 | 6.84 | 7 | 7 | 7.04 | 6.7 | 1.02M |
| August 19, 2025 | 6.86 | 6.84 | 6.84 | 6.95 | 6.78 | 860,173 |
| August 18, 2025 | 7.11 | 6.91 | 6.91 | 7.26 | 6.78 | 950,000 |
| August 15, 2025 | 7.35 | 7.13 | 7.13 | 7.54 | 7.11 | 1.15M |
| August 14, 2025 | 6.85 | 7.23 | 7.23 | 7.27 | 6.77 | 1.57M |
| August 13, 2025 | 6.41 | 6.56 | 6.56 | 6.72 | 6.32 | 829,000 |
| August 12, 2025 | 6.3 | 6.38 | 6.38 | 6.45 | 6.21 | 759,000 |
| August 11, 2025 | 6.26 | 6.28 | 6.28 | 6.4 | 6.22 | 595,662 |
| August 08, 2025 | 6.27 | 6.26 | 6.26 | 6.33 | 6.11 | 414,500 |
| August 07, 2025 | 6.37 | 6.27 | 6.27 | 6.42 | 6.22 | 442,900 |
| August 06, 2025 | 6.47 | 6.39 | 6.39 | 6.48 | 6.3 | 424,500 |
| August 05, 2025 | 6.41 | 6.47 | 6.47 | 6.52 | 6.32 | 438,920 |
| August 04, 2025 | 6.5 | 6.42 | 6.42 | 6.52 | 6.35 | 539,300 |
| August 01, 2025 | 6.26 | 6.49 | 6.49 | 6.58 | 6.18 | 769,600 |
| July 31, 2025 | 6.73 | 6.37 | 6.37 | 6.93 | 6.35 | 649,811 |
| July 30, 2025 | 6.77 | 6.8 | 6.8 | 6.94 | 6.73 | 482,314 |
| July 29, 2025 | 6.65 | 6.75 | 6.75 | 6.92 | 6.6 | 633,729 |
| July 28, 2025 | 6.56 | 6.62 | 6.62 | 6.68 | 6.45 | 586,589 |
| July 25, 2025 | 6.63 | 6.53 | 6.53 | 6.69 | 6.36 | 453,034 |
| July 24, 2025 | 6.68 | 6.65 | 6.65 | 6.84 | 6.64 | 527,282 |
| July 23, 2025 | 6.55 | 6.71 | 6.71 | 6.78 | 6.52 | 701,066 |
| July 22, 2025 | 6.75 | 6.52 | 6.52 | 6.81 | 6.5 | 472,113 |
| July 21, 2025 | 6.63 | 6.75 | 6.75 | 7.12 | 6.63 | 739,262 |
| July 18, 2025 | 6.71 | 6.59 | 6.59 | 6.92 | 6.58 | 720,488 |
| July 17, 2025 | 6.26 | 6.63 | 6.63 | 6.72 | 6.22 | 910,487 |
| July 16, 2025 | 6.01 | 6.26 | 6.26 | 6.3 | 5.98 | 1.04M |
| July 15, 2025 | 5.95 | 5.95 | 5.95 | 5.98 | 5.78 | 593,765 |
| July 14, 2025 | 5.71 | 5.92 | 5.92 | 5.99 | 5.69 | 823,540 |
| July 11, 2025 | 5.74 | 5.74 | 5.74 | 5.82 | 5.66 | 774,309 |
| July 10, 2025 | 5.77 | 5.85 | 5.85 | 5.88 | 5.71 | 537,720 |
| July 09, 2025 | 5.85 | 5.83 | 5.83 | 5.92 | 5.78 | 974,418 |
| July 08, 2025 | 5.75 | 5.84 | 5.84 | 5.93 | 5.74 | 614,275 |
| July 07, 2025 | 5.91 | 5.75 | 5.75 | 5.91 | 5.68 | 750,709 |
| July 03, 2025 | 5.85 | 5.89 | 5.89 | 5.92 | 5.78 | 372,932 |
| July 02, 2025 | 5.56 | 5.87 | 5.87 | 6.11 | 5.5 | 1.38M |
| July 01, 2025 | 5.66 | 5.57 | 5.57 | 5.72 | 5.49 | 1.01M |
| June 30, 2025 | 5.79 | 5.68 | 5.68 | 5.8 | 5.64 | 955,600 |
| June 27, 2025 | 5.83 | 5.75 | 5.75 | 5.99 | 5.69 | 7.02M |
| June 26, 2025 | 6 | 5.9 | 5.9 | 6.03 | 5.86 | 874,554 |
| June 25, 2025 | 5.86 | 5.98 | 5.98 | 6.03 | 5.66 | 1.28M |
| June 24, 2025 | 5.84 | 5.86 | 5.86 | 6.03 | 5.75 | 1.12M |
| June 23, 2025 | 5.87 | 5.81 | 5.81 | 5.92 | 5.67 | 777,825 |
| June 20, 2025 | 6.03 | 5.89 | 5.89 | 6.13 | 5.77 | 1.21M |
| June 18, 2025 | 6.02 | 6 | 6 | 6.14 | 5.93 | 422,348 |
| June 17, 2025 | 5.93 | 6 | 6 | 6.24 | 5.92 | 718,866 |
| June 16, 2025 | 6.21 | 5.97 | 5.97 | 6.21 | 5.92 | 683,644 |
| June 13, 2025 | 6.17 | 6.16 | 6.16 | 6.34 | 6.13 | 373,885 |
| June 12, 2025 | 6.2 | 6.25 | 6.25 | 6.31 | 6.1 | 547,963 |
| June 11, 2025 | 6.47 | 6.22 | 6.22 | 6.48 | 6.22 | 798,200 |
| June 10, 2025 | 6.56 | 6.46 | 6.46 | 6.64 | 6.24 | 754,627 |
| June 09, 2025 | 6.78 | 6.54 | 6.54 | 6.84 | 6.49 | 1.07M |
| June 06, 2025 | 6.55 | 6.74 | 6.74 | 6.83 | 6.52 | 940,100 |
| June 05, 2025 | 6.44 | 6.48 | 6.48 | 6.58 | 6.3 | 673,882 |
| June 04, 2025 | 6.28 | 6.44 | 6.44 | 6.53 | 6.28 | 1.12M |
| June 03, 2025 | 6.25 | 6.27 | 6.27 | 6.47 | 6.15 | 907,832 |
| June 02, 2025 | 6.31 | 6.28 | 6.28 | 6.54 | 6.15 | 1.01M |
| May 30, 2025 | 6.1 | 6.24 | 6.24 | 6.28 | 5.95 | 1M |
| May 29, 2025 | 6.01 | 6.16 | 6.16 | 6.21 | 5.93 | 1.62M |