7.30
+0.05(+0.69%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7.26 | 7.3 | 7.3 | 7.39 | 7.24 | 501,755 |
| September 04, 2025 | 7.16 | 7.25 | 7.25 | 7.25 | 7.14 | 478,847 |
| September 03, 2025 | 7.08 | 7.11 | 7.11 | 7.15 | 7.05 | 362,725 |
| September 02, 2025 | 7.24 | 7.11 | 7.11 | 7.26 | 7.07 | 458,000 |
| August 29, 2025 | 7.25 | 7.28 | 7.28 | 7.29 | 7.21 | 487,635 |
| August 28, 2025 | 7.21 | 7.24 | 7.24 | 7.28 | 7.09 | 668,138 |
| August 27, 2025 | 7.07 | 7.2 | 7.2 | 7.21 | 7.01 | 527,337 |
| August 26, 2025 | 7.12 | 7.09 | 7.09 | 7.17 | 7.08 | 509,687 |
| August 25, 2025 | 7.06 | 7.11 | 7.11 | 7.15 | 7.02 | 546,862 |
| August 22, 2025 | 6.99 | 7.13 | 7.13 | 7.19 | 6.92 | 752,000 |
| August 21, 2025 | 6.91 | 6.94 | 6.94 | 6.97 | 6.88 | 420,039 |
| August 20, 2025 | 7 | 6.92 | 6.92 | 7.09 | 6.92 | 446,933 |
| August 19, 2025 | 7.06 | 7.09 | 7.09 | 7.18 | 7.05 | 327,500 |
| August 18, 2025 | 7.06 | 7.02 | 7.02 | 7.11 | 7.01 | 365,400 |
| August 15, 2025 | 7.19 | 7.04 | 7.04 | 7.23 | 7.04 | 650,215 |
| August 14, 2025 | 7.12 | 7.17 | 7.17 | 7.2 | 7.1 | 528,357 |
| August 13, 2025 | 7.15 | 7.22 | 7.22 | 7.27 | 7.12 | 651,400 |
| August 12, 2025 | 7 | 7.15 | 7.15 | 7.15 | 6.96 | 548,301 |
| August 11, 2025 | 6.94 | 6.95 | 6.95 | 7 | 6.88 | 766,100 |
| August 08, 2025 | 6.95 | 6.95 | 6.95 | 7.07 | 6.91 | 1.01M |
| August 07, 2025 | 6.87 | 6.93 | 6.93 | 7.03 | 6.85 | 932,798 |
| August 06, 2025 | 6.78 | 6.8 | 6.8 | 6.84 | 6.72 | 849,110 |
| August 05, 2025 | 6.88 | 6.75 | 6.75 | 7.02 | 6.6 | 933,470 |
| August 04, 2025 | 6.73 | 6.77 | 6.77 | 6.84 | 6.66 | 1.07M |
| August 01, 2025 | 6.82 | 6.69 | 6.69 | 6.85 | 6.64 | 754,016 |
| July 31, 2025 | 6.87 | 6.83 | 6.83 | 6.95 | 6.79 | 798,346 |
| July 30, 2025 | 7.12 | 6.91 | 6.91 | 7.13 | 6.86 | 650,301 |
| July 29, 2025 | 6.96 | 7.1 | 7.1 | 7.13 | 6.95 | 640,332 |
| July 28, 2025 | 7.05 | 6.95 | 6.95 | 7.05 | 6.94 | 628,549 |
| July 25, 2025 | 7.05 | 7.04 | 7.04 | 7.08 | 6.97 | 539,549 |
| July 24, 2025 | 7.09 | 7.08 | 7.08 | 7.16 | 7.04 | 509,467 |
| July 23, 2025 | 7.18 | 7.09 | 7.09 | 7.18 | 7.05 | 592,900 |
| July 22, 2025 | 7.03 | 7.16 | 7.16 | 7.19 | 7.03 | 632,114 |
| July 21, 2025 | 7.13 | 7.02 | 7.02 | 7.21 | 7.01 | 601,200 |
| July 18, 2025 | 7.13 | 7.08 | 7.08 | 7.13 | 7.03 | 542,637 |
| July 17, 2025 | 7.06 | 7.09 | 7.09 | 7.18 | 7.02 | 1.1M |
| July 16, 2025 | 6.98 | 7.09 | 7.09 | 7.12 | 6.98 | 875,400 |
| July 15, 2025 | 7.09 | 6.93 | 6.93 | 7.11 | 6.93 | 625,400 |
| July 14, 2025 | 7.02 | 7.09 | 7.09 | 7.1 | 7.01 | 524,348 |
| July 11, 2025 | 6.97 | 7.06 | 7.06 | 7.08 | 6.92 | 571,700 |
| July 10, 2025 | 7 | 7.04 | 7.04 | 7.12 | 6.99 | 521,522 |
| July 09, 2025 | 7.02 | 7.01 | 7.01 | 7.06 | 6.97 | 720,370 |
| July 08, 2025 | 6.9 | 6.98 | 6.98 | 7.05 | 6.9 | 715,650 |
| July 07, 2025 | 7.09 | 6.91 | 6.91 | 7.15 | 6.91 | 842,000 |
| July 03, 2025 | 7.06 | 7.15 | 7.15 | 7.16 | 7 | 1.13M |
| July 02, 2025 | 7.04 | 7.09 | 7.09 | 7.09 | 6.95 | 1.13M |
| July 01, 2025 | 6.88 | 7.04 | 7.04 | 7.14 | 6.83 | 1.9M |
| June 30, 2025 | 6.95 | 6.87 | 6.87 | 6.95 | 6.77 | 964,200 |
| June 27, 2025 | 7.14 | 7.01 | 6.87 | 7.2 | 6.97 | 1.41M |
| June 26, 2025 | 6.87 | 6.96 | 6.82 | 6.98 | 6.85 | 1.03M |
| June 25, 2025 | 7.05 | 6.86 | 6.72 | 7.06 | 6.85 | 860,300 |
| June 24, 2025 | 7.18 | 7.08 | 6.94 | 7.21 | 7.06 | 1.08M |
| June 23, 2025 | 7.01 | 7.16 | 7.02 | 7.23 | 7.01 | 737,092 |
| June 20, 2025 | 7 | 7.02 | 7.02 | 7.17 | 6.95 | 5.99M |
| June 18, 2025 | 6.8 | 6.94 | 6.94 | 6.97 | 6.79 | 874,217 |
| June 17, 2025 | 6.87 | 6.79 | 6.79 | 6.9 | 6.77 | 827,824 |
| June 16, 2025 | 6.9 | 6.92 | 6.92 | 7 | 6.86 | 879,743 |
| June 13, 2025 | 6.96 | 6.86 | 6.86 | 7 | 6.83 | 796,500 |
| June 12, 2025 | 7.02 | 7.02 | 7.02 | 7.05 | 6.95 | 681,055 |
| June 11, 2025 | 7.07 | 7.05 | 7.05 | 7.12 | 7.03 | 821,100 |