7.82
-0.25(-3.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2025 | 7.88 | 7.82 | 7.82 | 8.07 | 7.8 | 1.71M |
| July 30, 2025 | 8.1 | 8.07 | 8.07 | 8.24 | 8 | 1.37M |
| July 29, 2025 | 8.17 | 8.09 | 8.09 | 8.22 | 8.07 | 1.54M |
| July 28, 2025 | 8.09 | 8.17 | 8.17 | 8.23 | 8 | 1.08M |
| July 25, 2025 | 8 | 8.06 | 8.06 | 8.14 | 7.97 | 1.12M |
| July 24, 2025 | 8.07 | 8 | 8 | 8.07 | 7.98 | 764,837 |
| July 23, 2025 | 7.98 | 8.07 | 8.07 | 8.09 | 7.93 | 851,900 |
| July 22, 2025 | 7.9 | 7.96 | 7.96 | 7.97 | 7.83 | 1.15M |
| July 21, 2025 | 8.01 | 7.91 | 7.91 | 8.06 | 7.79 | 1.88M |
| July 18, 2025 | 8.3 | 7.97 | 7.97 | 8.3 | 7.97 | 1.17M |
| July 17, 2025 | 8.16 | 8.24 | 8.24 | 8.31 | 8.16 | 1.36M |
| July 16, 2025 | 8.28 | 8.26 | 8.26 | 8.31 | 8.13 | 1.02M |
| July 15, 2025 | 8.44 | 8.27 | 8.27 | 8.48 | 8.25 | 1.03M |
| July 14, 2025 | 8.3 | 8.42 | 8.42 | 8.44 | 8.29 | 1.21M |
| July 11, 2025 | 8.31 | 8.33 | 8.33 | 8.38 | 8.23 | 1.47M |
| July 10, 2025 | 8.3 | 8.39 | 8.39 | 8.45 | 8.27 | 1.32M |
| July 09, 2025 | 8.44 | 8.33 | 8.33 | 8.53 | 8.32 | 1.04M |
| July 08, 2025 | 8.4 | 8.25 | 8.25 | 8.47 | 8.22 | 1.44M |
| July 07, 2025 | 8.34 | 8.41 | 8.41 | 8.47 | 8.26 | 1.45M |
| July 03, 2025 | 8.33 | 8.42 | 8.42 | 8.46 | 8.26 | 898,800 |
| July 02, 2025 | 8.21 | 8.37 | 8.37 | 8.42 | 8.17 | 1.53M |
| July 01, 2025 | 8.12 | 8.21 | 8.21 | 8.41 | 8.07 | 1.94M |
| June 30, 2025 | 8.18 | 8.09 | 8.09 | 8.21 | 8.07 | 3.19M |
| June 27, 2025 | 8.16 | 8.13 | 8.13 | 8.23 | 8.05 | 2.57M |
| June 26, 2025 | 8.2 | 8.13 | 8.13 | 8.24 | 8.07 | 1.54M |
| June 25, 2025 | 8.1 | 8.05 | 8.05 | 8.14 | 7.95 | 1.3M |
| June 24, 2025 | 7.97 | 8.13 | 8.13 | 8.16 | 7.91 | 1.97M |
| June 23, 2025 | 7.82 | 7.91 | 7.91 | 7.91 | 7.69 | 1.34M |
| June 20, 2025 | 8.03 | 7.82 | 7.82 | 8.03 | 7.76 | 3.3M |
| June 18, 2025 | 7.88 | 7.94 | 7.94 | 8.02 | 7.76 | 2.1M |
| June 17, 2025 | 8.03 | 7.9 | 7.9 | 8.07 | 7.89 | 1.57M |
| June 16, 2025 | 7.82 | 8.11 | 8.11 | 8.11 | 7.75 | 2.13M |
| June 13, 2025 | 7.86 | 7.75 | 7.75 | 7.9 | 7.72 | 1.4M |
| June 12, 2025 | 7.83 | 7.96 | 7.96 | 8 | 7.77 | 1.9M |
| June 11, 2025 | 7.8 | 7.78 | 7.78 | 7.95 | 7.75 | 1.55M |
| June 10, 2025 | 7.65 | 7.81 | 7.81 | 8.05 | 7.53 | 2.3M |
| June 09, 2025 | 7.66 | 7.61 | 7.61 | 7.68 | 7.54 | 1.01M |
| June 06, 2025 | 7.26 | 7.62 | 7.62 | 7.64 | 7.26 | 2.89M |
| June 05, 2025 | 7.2 | 7.17 | 7.17 | 7.25 | 7.07 | 1.52M |
| June 04, 2025 | 7.45 | 7.21 | 7.21 | 7.5 | 7.2 | 1.83M |
| June 03, 2025 | 7.4 | 7.45 | 7.45 | 7.51 | 7.31 | 1.28M |
| June 02, 2025 | 7.32 | 7.42 | 7.42 | 7.43 | 7.26 | 1.65M |
| May 30, 2025 | 7.3 | 7.32 | 7.32 | 7.39 | 7.19 | 1.42M |
| May 29, 2025 | 7.24 | 7.3 | 7.3 | 7.32 | 7.19 | 1.1M |
| May 28, 2025 | 7.27 | 7.21 | 7.21 | 7.27 | 7.19 | 1.03M |
| May 27, 2025 | 7.25 | 7.29 | 7.29 | 7.39 | 7.21 | 1.56M |
| May 23, 2025 | 7.05 | 7.16 | 7.16 | 7.18 | 7.02 | 1.04M |
| May 22, 2025 | 7.25 | 7.19 | 7.19 | 7.3 | 7.14 | 1.52M |
| May 21, 2025 | 7.35 | 7.27 | 7.27 | 7.39 | 7.22 | 1.91M |
| May 20, 2025 | 7.5 | 7.42 | 7.42 | 7.55 | 7.4 | 1.48M |
| May 19, 2025 | 7.45 | 7.5 | 7.5 | 7.61 | 7.45 | 1.59M |
| May 16, 2025 | 7.49 | 7.6 | 7.6 | 7.64 | 7.47 | 1.23M |
| May 15, 2025 | 7.4 | 7.5 | 7.5 | 7.57 | 7.34 | 1.55M |
| May 14, 2025 | 7.47 | 7.35 | 7.35 | 7.47 | 7.16 | 2.18M |
| May 13, 2025 | 7.61 | 7.5 | 7.5 | 7.61 | 7.42 | 1.21M |
| May 12, 2025 | 7.58 | 7.6 | 7.6 | 7.68 | 7.49 | 2.07M |
| May 09, 2025 | 7.51 | 7.41 | 7.41 | 7.65 | 7.41 | 1.78M |
| May 08, 2025 | 7.22 | 7.46 | 7.46 | 7.59 | 7.22 | 1.65M |
| May 07, 2025 | 7.23 | 7.22 | 7.22 | 7.36 | 7.14 | 1.85M |
| May 06, 2025 | 7.45 | 7.18 | 7.18 | 7.56 | 7.16 | 2.88M |