7.19
+0.004(+0.06%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7.3 | 7.18 | 7.18 | 7.36 | 7.14 | 149,600 |
| September 04, 2025 | 7.2 | 7.24 | 7.24 | 7.25 | 7.18 | 60,095 |
| September 03, 2025 | 7.15 | 7.16 | 7.16 | 7.2 | 7.14 | 309,281 |
| September 02, 2025 | 7.24 | 7.12 | 7.12 | 7.26 | 7.1 | 83,802 |
| September 01, 2025 | 7.26 | 7.26 | 7.26 | 7.27 | 7.23 | 8,898 |
| August 29, 2025 | 7.24 | 7.26 | 7.26 | 7.28 | 7.23 | 110,546 |
| August 28, 2025 | 7.27 | 7.22 | 7.22 | 7.31 | 7.22 | 82,512 |
| August 27, 2025 | 7.17 | 7.27 | 7.27 | 7.27 | 7.16 | 186,689 |
| August 26, 2025 | 7.09 | 7.12 | 7.12 | 7.13 | 7.07 | 123,109 |
| August 22, 2025 | 6.86 | 7.1 | 7.1 | 7.11 | 6.86 | 301,761 |
| August 21, 2025 | 6.9 | 6.89 | 6.89 | 6.9 | 6.85 | 36,857 |
| August 20, 2025 | 6.86 | 6.88 | 6.88 | 6.89 | 6.82 | 62,712 |
| August 19, 2025 | 6.87 | 6.89 | 6.89 | 6.92 | 6.85 | 98,826 |
| August 18, 2025 | 6.87 | 6.83 | 6.83 | 6.87 | 6.78 | 127,975 |
| August 15, 2025 | 6.97 | 6.88 | 6.88 | 6.99 | 6.87 | 36,445 |
| August 14, 2025 | 6.89 | 6.9 | 6.9 | 6.91 | 6.83 | 124,706 |
| August 13, 2025 | 6.86 | 6.89 | 6.89 | 6.9 | 6.85 | 206,296 |
| August 12, 2025 | 6.68 | 6.8 | 6.8 | 6.82 | 6.67 | 531,273 |
| August 11, 2025 | 6.72 | 6.66 | 6.66 | 6.75 | 6.66 | 295,800 |
| August 08, 2025 | 6.63 | 6.68 | 6.68 | 6.68 | 6.61 | 209,260 |
| August 07, 2025 | 6.67 | 6.61 | 6.61 | 6.75 | 6.6 | 382,435 |
| August 06, 2025 | 6.76 | 6.72 | 6.72 | 7.02 | 6.7 | 163,212 |
| August 05, 2025 | 6.73 | 6.64 | 6.64 | 6.77 | 6.6 | 168,247 |
| August 04, 2025 | 6.66 | 6.69 | 6.69 | 6.7 | 6.64 | 140,204 |
| August 01, 2025 | 6.77 | 6.57 | 6.57 | 6.77 | 6.53 | 187,900 |
| July 31, 2025 | 6.83 | 6.81 | 6.81 | 6.88 | 6.8 | 271,543 |
| July 30, 2025 | 6.94 | 6.94 | 6.94 | 6.98 | 6.91 | 37,462 |
| July 29, 2025 | 6.96 | 6.93 | 6.93 | 7 | 6.93 | 80,515 |
| July 28, 2025 | 7.02 | 6.96 | 6.96 | 7.03 | 6.95 | 50,170 |
| July 25, 2025 | 6.99 | 6.94 | 6.94 | 7 | 6.88 | 222,858 |
| July 24, 2025 | 7.03 | 7.04 | 7.04 | 7.1 | 7.02 | 204,410 |
| July 23, 2025 | 7.06 | 7 | 7 | 7.09 | 7 | 119,355 |
| July 22, 2025 | 6.95 | 7.01 | 7.01 | 7.02 | 6.95 | 182,350 |
| July 21, 2025 | 6.99 | 7.04 | 7.04 | 7.05 | 6.98 | 125,233 |
| July 18, 2025 | 7.02 | 6.94 | 6.94 | 7.02 | 6.92 | 91,888 |
| July 17, 2025 | 6.82 | 6.9 | 6.9 | 6.91 | 6.79 | 99,590 |
| July 16, 2025 | 6.78 | 6.75 | 6.75 | 6.86 | 6.73 | 284,805 |
| July 15, 2025 | 6.98 | 6.91 | 6.91 | 7.01 | 6.89 | 381,634 |
| July 14, 2025 | 6.88 | 6.95 | 6.95 | 6.95 | 6.87 | 101,467 |
| July 11, 2025 | 6.96 | 6.95 | 6.95 | 6.99 | 6.89 | 41,400 |
| July 10, 2025 | 6.9 | 7 | 7 | 7 | 6.89 | 187,074 |
| July 09, 2025 | 6.93 | 6.93 | 6.93 | 6.99 | 6.92 | 246,935 |
| July 08, 2025 | 6.94 | 6.95 | 6.95 | 6.97 | 6.92 | 116,509 |
| July 07, 2025 | 6.96 | 6.97 | 6.97 | 7.03 | 6.95 | 296,793 |
| July 04, 2025 | 6.98 | 6.94 | 6.94 | 6.99 | 6.93 | 135,703 |
| July 03, 2025 | 6.95 | 7.02 | 7.02 | 7.04 | 6.93 | 225,366 |
| July 02, 2025 | 6.89 | 6.9 | 6.9 | 6.91 | 6.83 | 188,946 |
| July 01, 2025 | 6.65 | 6.75 | 6.75 | 6.75 | 6.62 | 320,969 |
| June 30, 2025 | 6.71 | 6.68 | 6.68 | 6.71 | 6.66 | 1.37M |
| June 27, 2025 | 6.66 | 6.65 | 6.65 | 6.67 | 6.6 | 119,644 |
| June 26, 2025 | 6.55 | 6.61 | 6.61 | 6.62 | 6.55 | 107,200 |
| June 25, 2025 | 6.49 | 6.48 | 6.48 | 6.5 | 6.47 | 84,969 |
| June 24, 2025 | 6.51 | 6.55 | 6.55 | 6.56 | 6.48 | 164,990 |
| June 23, 2025 | 6.25 | 6.33 | 6.33 | 6.37 | 6.25 | 91,533 |
| June 20, 2025 | 6.22 | 6.3 | 6.3 | 6.32 | 6.21 | 294,787 |
| June 19, 2025 | 6.23 | 6.19 | 6.19 | 6.23 | 6.17 | 10,072 |
| June 18, 2025 | 6.17 | 6.26 | 6.26 | 6.27 | 6.14 | 100,603 |
| June 17, 2025 | 6.16 | 6.17 | 6.17 | 6.21 | 6.14 | 101,852 |
| June 16, 2025 | 6.19 | 6.24 | 6.24 | 6.26 | 6.19 | 93,950 |
| June 13, 2025 | 6.15 | 6.22 | 6.22 | 6.22 | 6.14 | 121,684 |