7.45
-0.1307(-1.72%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 30, 2025 | 7.55 | 7.53 | 7.53 | 8.05 | 7.52 | 73,600 |
| July 29, 2025 | 7.7 | 7.55 | 7.55 | 7.84 | 7.34 | 81,449 |
| July 28, 2025 | 7.45 | 7.62 | 7.62 | 7.85 | 7.4 | 42,948 |
| July 25, 2025 | 7.37 | 7.45 | 7.45 | 7.49 | 7.3 | 48,000 |
| July 24, 2025 | 7.5 | 7.3 | 7.3 | 7.91 | 7.07 | 133,807 |
| July 23, 2025 | 7.62 | 7.5 | 7.5 | 7.93 | 7.39 | 26,389 |
| July 22, 2025 | 8.45 | 7.64 | 7.64 | 8.56 | 7.58 | 67,600 |
| July 21, 2025 | 7.75 | 8.45 | 8.45 | 8.76 | 7.75 | 90,300 |
| July 18, 2025 | 8.47 | 7.74 | 7.74 | 8.79 | 7.45 | 115,087 |
| July 17, 2025 | 9.5 | 8.35 | 8.35 | 9.5 | 7.9 | 161,281 |
| July 16, 2025 | 8.9 | 9.47 | 9.47 | 9.5 | 8.44 | 147,632 |
| July 15, 2025 | 8.94 | 8.95 | 8.95 | 9 | 8.65 | 67,764 |
| July 14, 2025 | 8.46 | 8.82 | 8.82 | 9.03 | 8.32 | 110,901 |
| July 11, 2025 | 8.38 | 8.52 | 8.52 | 8.73 | 8.02 | 143,400 |
| July 10, 2025 | 7.42 | 8.35 | 8.35 | 8.39 | 7.32 | 162,289 |
| July 09, 2025 | 7.4 | 7.32 | 7.32 | 7.6 | 7.27 | 32,646 |
| July 08, 2025 | 7.6 | 7.4 | 7.4 | 7.6 | 7.06 | 45,700 |
| July 07, 2025 | 7.07 | 7.58 | 7.58 | 7.69 | 6.81 | 158,890 |
| July 03, 2025 | 6.35 | 7.12 | 7.12 | 7.25 | 6.16 | 226,719 |
| July 02, 2025 | 5.94 | 6.34 | 6.34 | 6.5 | 5.69 | 66,465 |
| July 01, 2025 | 5.97 | 5.98 | 5.98 | 6.46 | 5.65 | 372,137 |
| June 30, 2025 | 5.98 | 5.89 | 5.89 | 6.24 | 5.78 | 102,117 |
| June 27, 2025 | 5.8 | 5.9 | 5.9 | 5.93 | 5.52 | 51,945 |
| June 26, 2025 | 5.61 | 5.75 | 5.75 | 6.03 | 5.35 | 157,278 |
| June 25, 2025 | 6.05 | 5.68 | 5.68 | 6.05 | 5.45 | 20,825 |
| June 24, 2025 | 5.65 | 5.72 | 5.72 | 6.1 | 4.97 | 223,223 |
| June 23, 2025 | 5.75 | 5.5 | 5.5 | 6.76 | 5.34 | 246,224 |
| June 20, 2025 | 5.75 | 5.71 | 5.71 | 6.8 | 5.43 | 231,606 |
| June 18, 2025 | 5.69 | 5.75 | 5.75 | 5.84 | 5.38 | 75,824 |
| June 17, 2025 | 6.45 | 5.73 | 5.73 | 6.45 | 5.73 | 67,122 |
| June 16, 2025 | 5.25 | 6.49 | 6.49 | 6.49 | 5.07 | 457,060 |
| June 13, 2025 | 5.02 | 5.06 | 5.06 | 5.32 | 4.87 | 32,024 |
| June 12, 2025 | 5.2 | 5.04 | 5.04 | 5.4 | 5.03 | 63,337 |
| June 11, 2025 | 4.75 | 5.2 | 5.2 | 5.2 | 4.75 | 46,584 |
| June 10, 2025 | 4.8 | 4.75 | 4.75 | 4.85 | 4.6 | 43,817 |
| June 09, 2025 | 5.18 | 4.82 | 4.82 | 5.2 | 4.81 | 136,600 |
| June 06, 2025 | 4.49 | 5.19 | 5.19 | 5.19 | 4.3 | 173,794 |
| June 05, 2025 | 4.21 | 4.39 | 4.39 | 4.5 | 4.18 | 36,800 |
| June 04, 2025 | 3.85 | 4.15 | 4.15 | 4.33 | 3.85 | 72,816 |
| June 03, 2025 | 3.9 | 3.88 | 3.88 | 4 | 3.88 | 6,300 |
| June 02, 2025 | 3.85 | 3.9 | 3.9 | 4.04 | 3.85 | 22,400 |
| May 30, 2025 | 4.06 | 3.76 | 3.76 | 4.06 | 3.73 | 32,776 |
| May 29, 2025 | 4.05 | 3.99 | 3.99 | 4.07 | 3.95 | 84,455 |
| May 28, 2025 | 4.04 | 4 | 4 | 4.05 | 3.97 | 17,334 |
| May 27, 2025 | 3.95 | 4.03 | 4.03 | 4.07 | 3.81 | 74,209 |
| May 23, 2025 | 3.56 | 3.81 | 3.81 | 4 | 3.45 | 67,036 |
| May 22, 2025 | 3.43 | 3.63 | 3.63 | 3.7 | 3.43 | 59,177 |
| May 21, 2025 | 3.58 | 3.43 | 3.43 | 3.6 | 3.43 | 9,405 |
| May 20, 2025 | 3.42 | 3.56 | 3.56 | 3.6 | 3.42 | 7,561 |
| May 19, 2025 | 3.45 | 3.46 | 3.46 | 3.52 | 3.4 | 7,149 |
| May 16, 2025 | 3.56 | 3.46 | 3.46 | 3.6 | 3.46 | 21,741 |
| May 15, 2025 | 3.47 | 3.55 | 3.55 | 3.56 | 3.35 | 47,838 |
| May 14, 2025 | 3.44 | 3.48 | 3.48 | 3.5 | 3.33 | 13,600 |
| May 13, 2025 | 3.22 | 3.4 | 3.48 | 3.5 | 3.06 | 109,651 |
| May 12, 2025 | 3.16 | 3.29 | 3.29 | 3.46 | 3.11 | 38,462 |
| May 09, 2025 | 3.1 | 3.25 | 3.25 | 3.49 | 3.01 | 21,800 |
| May 08, 2025 | 3.13 | 3.11 | 3.11 | 3.25 | 2.82 | 44,607 |
| May 07, 2025 | 3.08 | 3.12 | 3.12 | 3.18 | 3 | 23,965 |
| May 06, 2025 | 3.17 | 3.16 | 3.12 | 3.29 | 3.15 | 13,439 |
| May 05, 2025 | 3.41 | 3.24 | 3.24 | 3.41 | 3.23 | 5,245 |