7.52
-0.15(-1.96%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 29, 2025 | 7.66 | 7.52 | 7.52 | 7.89 | 7.52 | 19,773 |
| August 28, 2025 | 7.63 | 7.67 | 7.67 | 7.93 | 7.63 | 40,300 |
| August 27, 2025 | 7.75 | 7.9 | 7.9 | 8 | 7.66 | 10,231 |
| August 26, 2025 | 7.95 | 7.75 | 7.75 | 7.95 | 7.69 | 23,302 |
| August 25, 2025 | 8.13 | 7.86 | 7.86 | 8.26 | 7.84 | 25,936 |
| August 22, 2025 | 8.19 | 8.3 | 8.3 | 8.5 | 8.17 | 24,170 |
| August 21, 2025 | 8.21 | 8.3 | 8.3 | 8.39 | 8.07 | 12,153 |
| August 20, 2025 | 8.4 | 8.43 | 8.43 | 8.73 | 8.26 | 11,941 |
| August 19, 2025 | 8.9 | 8.64 | 8.64 | 8.9 | 8.39 | 38,223 |
| August 18, 2025 | 7.79 | 8.8 | 8.8 | 8.88 | 7.79 | 72,231 |
| August 15, 2025 | 8.29 | 8 | 8 | 8.3 | 8 | 28,773 |
| August 14, 2025 | 8.25 | 8.11 | 8.11 | 8.29 | 8.11 | 12,330 |
| August 13, 2025 | 8 | 8.28 | 8.28 | 8.29 | 7.94 | 41,091 |
| August 12, 2025 | 7.91 | 7.97 | 7.97 | 7.99 | 7.83 | 10,119 |
| August 11, 2025 | 8 | 8 | 8 | 8.09 | 7.8 | 12,743 |
| August 08, 2025 | 8.02 | 7.96 | 7.96 | 8.03 | 7.9 | 10,628 |
| August 07, 2025 | 8 | 8.1 | 8.1 | 8.17 | 7.87 | 30,300 |
| August 06, 2025 | 7.87 | 8 | 8 | 8 | 7.5 | 45,593 |
| August 05, 2025 | 7.49 | 7.73 | 7.73 | 7.92 | 7.3 | 53,974 |
| August 04, 2025 | 7.65 | 7.64 | 7.64 | 7.74 | 7.25 | 22,455 |
| August 01, 2025 | 7.73 | 7.68 | 7.68 | 7.76 | 7.25 | 27,060 |
| July 31, 2025 | 6.9 | 7.76 | 7.76 | 8.17 | 6.81 | 224,827 |
| July 30, 2025 | 7.14 | 7 | 7 | 7.3 | 6.86 | 43,965 |
| July 29, 2025 | 7.41 | 7.22 | 7.28 | 7.53 | 7.14 | 66,257 |
| July 28, 2025 | 7.58 | 7.5 | 7.5 | 7.76 | 7.4 | 30,508 |
| July 25, 2025 | 7.5 | 7.58 | 7.58 | 7.8 | 7.5 | 37,109 |
| July 24, 2025 | 8.33 | 7.42 | 7.42 | 8.33 | 7.27 | 166,857 |
| July 23, 2025 | 8.36 | 8.23 | 8.23 | 8.42 | 8.1 | 109,209 |
| July 22, 2025 | 8.44 | 8.45 | 8.45 | 8.49 | 8.14 | 78,211 |
| July 21, 2025 | 8.73 | 8.36 | 8.36 | 8.73 | 8.31 | 41,600 |
| July 18, 2025 | 8.82 | 8.73 | 8.73 | 8.83 | 8.4 | 46,679 |
| July 17, 2025 | 8.51 | 8.7 | 8.7 | 8.8 | 8.3 | 34,756 |
| July 16, 2025 | 8.3 | 8.37 | 8.37 | 8.46 | 8.24 | 39,844 |
| July 15, 2025 | 8.67 | 8.38 | 8.38 | 8.67 | 8.19 | 44,070 |
| July 14, 2025 | 8.53 | 8.67 | 8.67 | 8.83 | 8.33 | 60,556 |
| July 11, 2025 | 8.85 | 8.72 | 8.72 | 8.95 | 8.5 | 77,388 |
| July 10, 2025 | 8.85 | 8.85 | 8.85 | 9.02 | 8.8 | 144,749 |
| July 09, 2025 | 8.5 | 8.8 | 8.8 | 8.98 | 8.5 | 62,223 |
| July 08, 2025 | 8.54 | 8.67 | 8.67 | 9 | 8.53 | 186,403 |
| July 07, 2025 | 9.12 | 8.92 | 8.92 | 9.15 | 8.7 | 91,073 |
| July 03, 2025 | 9.35 | 9.26 | 9.26 | 9.57 | 9.22 | 56,800 |
| July 02, 2025 | 9.1 | 9.46 | 9.46 | 9.73 | 9.1 | 90,891 |
| July 01, 2025 | 9.31 | 9.23 | 9.23 | 9.65 | 9.12 | 72,418 |
| June 30, 2025 | 9.79 | 9.63 | 9.63 | 10 | 9.55 | 135,456 |
| June 27, 2025 | 10.28 | 9.55 | 9.55 | 10.66 | 9.55 | 246,800 |
| June 26, 2025 | 10.81 | 10.68 | 10.68 | 11.68 | 9.6 | 254,744 |
| June 25, 2025 | 9.6 | 11.19 | 11.08 | 11.2 | 9.5 | 461,474 |
| June 24, 2025 | 10.16 | 9.56 | 9.56 | 10.95 | 9 | 1.9M |
| June 23, 2025 | 12.05 | 8.16 | 8.16 | 13.14 | 8.12 | 1.46M |
| June 20, 2025 | 11.27 | 10.68 | 10.68 | 11.52 | 9.6 | 916,034 |
| June 18, 2025 | 14.38 | 11.5 | 11.5 | 16 | 11.5 | 3.03M |
| June 17, 2025 | 10.42 | 19.83 | 19.83 | 26.99 | 10.35 | 57.44M |
| June 16, 2025 | 7.37 | 6.87 | 6.87 | 7.49 | 6.8 | 300,000 |
| June 13, 2025 | 7.28 | 7.31 | 7.31 | 7.97 | 6.71 | 109,920 |
| June 12, 2025 | 7.38 | 7.87 | 7.87 | 7.87 | 7.34 | 34,411 |
| June 11, 2025 | 7.24 | 7.38 | 7.38 | 8.13 | 7.2 | 94,005 |
| June 10, 2025 | 8 | 7.35 | 7.35 | 8.7 | 7.2 | 85,515 |
| June 09, 2025 | 8.06 | 8 | 8 | 8.2 | 7.9 | 71,370 |
| June 06, 2025 | 9.1 | 9.09 | 9.09 | 10 | 8.86 | 84,111 |
| June 05, 2025 | 8.97 | 8.56 | 8.56 | 9 | 8.36 | 26,217 |