7.20
-0.1715(-2.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 7.4 | 7.37 | 7.37 | 7.42 | 7.23 | 356,900 |
| August 14, 2025 | 7.44 | 7.34 | 7.34 | 7.5 | 7.21 | 498,405 |
| August 13, 2025 | 7.34 | 7.53 | 7.53 | 7.58 | 7.17 | 457,647 |
| August 12, 2025 | 6.98 | 7.31 | 7.31 | 7.35 | 6.96 | 522,057 |
| August 11, 2025 | 6.92 | 6.93 | 6.93 | 7.03 | 6.76 | 381,800 |
| August 08, 2025 | 6.98 | 6.92 | 6.92 | 7.21 | 6.77 | 499,800 |
| August 07, 2025 | 7.27 | 6.93 | 6.93 | 7.3 | 6.76 | 770,907 |
| August 06, 2025 | 6.49 | 7.29 | 7.29 | 7.35 | 6.33 | 1.2M |
| August 05, 2025 | 6.33 | 6.14 | 6.14 | 6.33 | 5.81 | 937,449 |
| August 04, 2025 | 6.2 | 6.32 | 6.32 | 6.49 | 6.2 | 416,443 |
| August 01, 2025 | 6.45 | 6.18 | 6.18 | 6.5 | 6.03 | 526,100 |
| July 31, 2025 | 6.42 | 6.52 | 6.52 | 6.78 | 6.41 | 684,179 |
| July 30, 2025 | 6.49 | 6.54 | 6.54 | 6.91 | 6.38 | 996,766 |
| July 29, 2025 | 6.56 | 6.54 | 6.54 | 6.58 | 6.43 | 280,327 |
| July 28, 2025 | 6.56 | 6.53 | 6.53 | 6.59 | 6.43 | 276,048 |
| July 25, 2025 | 6.42 | 6.57 | 6.57 | 6.61 | 6.33 | 263,900 |
| July 24, 2025 | 6.45 | 6.4 | 6.4 | 6.51 | 6.37 | 322,300 |
| July 23, 2025 | 6.49 | 6.47 | 6.47 | 6.57 | 6.4 | 404,623 |
| July 22, 2025 | 6.29 | 6.44 | 6.44 | 6.59 | 6.29 | 468,000 |
| July 21, 2025 | 6.27 | 6.3 | 6.3 | 6.46 | 6.26 | 238,100 |
| July 18, 2025 | 6.56 | 6.26 | 6.28 | 6.56 | 6.26 | 391,050 |
| July 17, 2025 | 6.63 | 6.49 | 6.49 | 6.77 | 6.45 | 380,160 |
| July 16, 2025 | 6.65 | 6.64 | 6.64 | 6.77 | 6.47 | 826,840 |
| July 15, 2025 | 6.82 | 6.6 | 6.6 | 6.84 | 6.55 | 369,212 |
| July 14, 2025 | 6.95 | 6.81 | 6.81 | 7.03 | 6.78 | 326,800 |
| July 11, 2025 | 7.32 | 6.97 | 6.97 | 7.32 | 6.87 | 402,711 |
| July 10, 2025 | 7.23 | 7.39 | 7.39 | 7.44 | 7.18 | 296,600 |
| July 09, 2025 | 7.17 | 7.32 | 7.32 | 7.41 | 6.93 | 470,645 |
| July 08, 2025 | 6.81 | 7.07 | 7.07 | 7.08 | 6.81 | 289,326 |
| July 07, 2025 | 7.13 | 6.82 | 6.82 | 7.23 | 6.81 | 428,700 |
| July 03, 2025 | 6.89 | 7.02 | 7.02 | 7.04 | 6.86 | 172,500 |
| July 02, 2025 | 6.94 | 6.85 | 6.85 | 7.02 | 6.82 | 269,000 |
| July 01, 2025 | 6.66 | 6.97 | 6.97 | 7.21 | 6.65 | 426,700 |
| June 30, 2025 | 6.77 | 6.62 | 6.62 | 6.8 | 6.52 | 585,200 |
| June 27, 2025 | 6.67 | 6.77 | 6.77 | 6.86 | 6.64 | 2.03M |
| June 26, 2025 | 6.69 | 6.66 | 6.66 | 6.69 | 6.33 | 358,334 |
| June 25, 2025 | 6.74 | 6.69 | 6.69 | 6.97 | 6.66 | 554,300 |
| June 24, 2025 | 6.57 | 6.76 | 6.76 | 6.79 | 6.5 | 332,300 |
| June 23, 2025 | 6.56 | 6.52 | 6.52 | 6.59 | 6.22 | 350,500 |
| June 20, 2025 | 6.53 | 6.55 | 6.55 | 6.62 | 6.4 | 690,124 |
| June 18, 2025 | 6.34 | 6.43 | 6.43 | 6.56 | 6.32 | 279,000 |
| June 17, 2025 | 6.55 | 6.35 | 6.35 | 6.6 | 6.33 | 259,438 |
| June 16, 2025 | 6.65 | 6.6 | 6.6 | 6.7 | 6.57 | 209,232 |
| June 13, 2025 | 6.57 | 6.62 | 6.62 | 6.78 | 6.54 | 255,302 |
| June 12, 2025 | 6.68 | 6.71 | 6.71 | 6.84 | 6.6 | 239,400 |
| June 11, 2025 | 6.88 | 6.71 | 6.71 | 7.08 | 6.7 | 328,300 |
| June 10, 2025 | 6.79 | 6.86 | 6.86 | 6.95 | 6.7 | 292,308 |
| June 09, 2025 | 6.75 | 6.72 | 6.72 | 6.76 | 6.57 | 230,535 |
| June 06, 2025 | 6.61 | 6.69 | 6.69 | 6.8 | 6.61 | 426,100 |
| June 05, 2025 | 6.57 | 6.51 | 6.51 | 6.77 | 6.42 | 361,300 |
| June 04, 2025 | 6.67 | 6.53 | 6.53 | 6.73 | 6.52 | 260,731 |
| June 03, 2025 | 6.45 | 6.66 | 6.66 | 6.67 | 6.33 | 271,909 |
| June 02, 2025 | 6.47 | 6.44 | 6.44 | 6.57 | 6.36 | 410,547 |
| May 30, 2025 | 6.54 | 6.48 | 6.48 | 6.72 | 6.35 | 316,100 |
| May 29, 2025 | 6.58 | 6.56 | 6.56 | 6.72 | 6.5 | 248,600 |
| May 28, 2025 | 6.56 | 6.53 | 6.53 | 6.58 | 6.47 | 244,070 |
| May 27, 2025 | 6.58 | 6.53 | 6.53 | 6.72 | 6.53 | 332,500 |
| May 23, 2025 | 6.45 | 6.53 | 6.53 | 6.64 | 6.31 | 587,066 |
| May 22, 2025 | 6.48 | 6.51 | 6.51 | 6.65 | 6.4 | 268,041 |
| May 21, 2025 | 6.91 | 6.5 | 6.5 | 7 | 6.48 | 310,204 |