7.68
-0.2(-2.54%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.86 | 7.68 | 7.68 | 7.92 | 7.68 | 1.13M |
| August 15, 2025 | 7.79 | 7.88 | 7.88 | 7.9 | 7.75 | 1.67M |
| August 14, 2025 | 7.86 | 7.8 | 7.8 | 7.89 | 7.75 | 1.19M |
| August 13, 2025 | 7.65 | 7.91 | 7.91 | 7.93 | 7.58 | 2.49M |
| August 12, 2025 | 7.68 | 7.61 | 7.61 | 7.8 | 7.49 | 6.12M |
| August 11, 2025 | 8.11 | 7.91 | 7.91 | 8.25 | 7.87 | 3.4M |
| August 08, 2025 | 8.38 | 8.04 | 8.04 | 8.38 | 7.98 | 4.21M |
| August 07, 2025 | 8.8 | 8.34 | 8.34 | 8.82 | 8.24 | 3.27M |
| August 06, 2025 | 8.66 | 8.66 | 8.66 | 8.79 | 8.63 | 1.05M |
| August 05, 2025 | 8.48 | 8.68 | 8.68 | 8.68 | 8.45 | 653,800 |
| August 04, 2025 | 8.65 | 8.47 | 8.47 | 8.65 | 8.39 | 927,700 |
| August 01, 2025 | 8.47 | 8.39 | 8.39 | 8.49 | 8.32 | 932,800 |
| July 31, 2025 | 8.39 | 8.41 | 8.41 | 8.51 | 8.31 | 2.13M |
| July 30, 2025 | 8.68 | 8.48 | 8.48 | 8.68 | 8.42 | 1.34M |
| July 29, 2025 | 8.67 | 8.67 | 8.67 | 8.68 | 8.6 | 1.84M |
| July 28, 2025 | 8.64 | 8.6 | 8.6 | 8.66 | 8.56 | 607,541 |
| July 25, 2025 | 8.7 | 8.66 | 8.66 | 8.7 | 8.62 | 557,110 |
| July 24, 2025 | 8.66 | 8.67 | 8.67 | 8.75 | 8.63 | 626,400 |
| July 23, 2025 | 8.79 | 8.66 | 8.66 | 8.79 | 8.6 | 577,009 |
| July 22, 2025 | 8.65 | 8.76 | 8.76 | 8.77 | 8.64 | 489,874 |
| July 21, 2025 | 8.68 | 8.67 | 8.67 | 8.78 | 8.65 | 498,700 |
| July 18, 2025 | 8.67 | 8.65 | 8.65 | 8.71 | 8.6 | 863,200 |
| July 17, 2025 | 8.76 | 8.65 | 8.65 | 8.81 | 8.64 | 454,300 |
| July 16, 2025 | 8.64 | 8.74 | 8.74 | 8.8 | 8.57 | 628,908 |
| July 15, 2025 | 8.71 | 8.6 | 8.6 | 8.73 | 8.52 | 818,220 |
| July 14, 2025 | 8.66 | 8.7 | 8.7 | 8.74 | 8.64 | 807,206 |
| July 11, 2025 | 8.58 | 8.7 | 8.7 | 8.72 | 8.56 | 1.03M |
| July 10, 2025 | 8.54 | 8.66 | 8.66 | 8.8 | 8.54 | 1.01M |
| July 09, 2025 | 8.61 | 8.58 | 8.58 | 8.68 | 8.57 | 986,058 |
| July 08, 2025 | 8.66 | 8.62 | 8.62 | 8.75 | 8.57 | 1.14M |
| July 07, 2025 | 8.74 | 8.64 | 8.64 | 8.82 | 8.6 | 874,500 |
| July 03, 2025 | 8.75 | 8.81 | 8.81 | 8.87 | 8.75 | 493,900 |
| July 02, 2025 | 8.75 | 8.77 | 8.77 | 8.79 | 8.6 | 1.49M |
| July 01, 2025 | 8.65 | 8.76 | 8.76 | 8.82 | 8.64 | 1.26M |
| June 30, 2025 | 8.71 | 8.65 | 8.65 | 8.77 | 8.55 | 981,050 |
| June 27, 2025 | 8.68 | 8.7 | 8.7 | 8.78 | 8.62 | 1.66M |
| June 26, 2025 | 8.38 | 8.63 | 8.63 | 8.66 | 8.28 | 996,400 |
| June 25, 2025 | 8.55 | 8.35 | 8.35 | 8.63 | 8.35 | 1.24M |
| June 24, 2025 | 8.68 | 8.58 | 8.58 | 8.68 | 8.52 | 803,500 |
| June 23, 2025 | 8.48 | 8.64 | 8.64 | 8.66 | 8.43 | 927,200 |
| June 20, 2025 | 8.57 | 8.48 | 8.48 | 8.63 | 8.4 | 2.07M |
| June 18, 2025 | 8.38 | 8.52 | 8.52 | 8.59 | 8.38 | 1.1M |
| June 17, 2025 | 8.42 | 8.4 | 8.4 | 8.5 | 8.36 | 1.21M |
| June 16, 2025 | 8.37 | 8.45 | 8.45 | 8.53 | 8.35 | 907,339 |
| June 13, 2025 | 8.39 | 8.34 | 8.34 | 8.49 | 8.28 | 1.3M |
| June 12, 2025 | 8.3 | 8.47 | 8.47 | 8.51 | 8.28 | 1.04M |
| June 11, 2025 | 8.46 | 8.35 | 8.35 | 8.49 | 8.31 | 1.14M |
| June 10, 2025 | 8.44 | 8.41 | 8.41 | 8.44 | 8.29 | 1.72M |
| June 09, 2025 | 8.33 | 8.39 | 8.39 | 8.52 | 8.29 | 1.23M |
| June 06, 2025 | 8.27 | 8.33 | 8.33 | 8.37 | 8.24 | 1.04M |
| June 05, 2025 | 8.17 | 8.2 | 8.2 | 8.24 | 8.12 | 702,933 |
| June 04, 2025 | 8.09 | 8.18 | 8.18 | 8.2 | 8.08 | 1M |
| June 03, 2025 | 7.99 | 8.1 | 8.1 | 8.11 | 7.94 | 789,000 |
| June 02, 2025 | 7.95 | 8.01 | 8.01 | 8.08 | 7.91 | 648,008 |
| May 30, 2025 | 7.94 | 7.98 | 7.98 | 8.02 | 7.9 | 863,500 |
| May 29, 2025 | 7.93 | 7.99 | 7.99 | 8.04 | 7.93 | 391,803 |
| May 28, 2025 | 7.92 | 7.93 | 7.93 | 7.98 | 7.9 | 458,000 |
| May 27, 2025 | 7.91 | 7.94 | 7.94 | 8.01 | 7.8 | 872,946 |
| May 23, 2025 | 7.8 | 7.8 | 7.8 | 7.85 | 7.77 | 809,193 |
| May 22, 2025 | 7.9 | 7.84 | 7.84 | 7.9 | 7.78 | 830,300 |