7.17
-0.05(-0.69%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 04, 2025 | 9.18 | 9 | 9 | 9.44 | 8.82 | 24,090 |
| June 03, 2025 | 8.8 | 9.38 | 9.38 | 9.9 | 8.7 | 26,097 |
| June 02, 2025 | 8.4 | 8.93 | 8.93 | 9.41 | 8 | 103,482 |
| May 30, 2025 | 10.15 | 8.91 | 8.91 | 10.15 | 8.64 | 201,580 |
| May 29, 2025 | 10.55 | 10.34 | 10.34 | 10.55 | 9.94 | 38,705 |
| May 28, 2025 | 10.2 | 9.62 | 9.62 | 10.4 | 9.43 | 37,052 |
| May 27, 2025 | 10.6 | 10.42 | 10.42 | 10.95 | 10.11 | 28,745 |
| May 23, 2025 | 10.34 | 10.6 | 10.6 | 10.7 | 10.32 | 12,405 |
| May 22, 2025 | 10.54 | 10.5 | 10.5 | 10.58 | 9.8 | 36,390 |
| May 21, 2025 | 11.26 | 10.6 | 10.6 | 11.48 | 10.48 | 53,316 |
| May 20, 2025 | 11.88 | 11.64 | 11.64 | 12.08 | 11.4 | 58,860 |
| May 19, 2025 | 11.53 | 12.05 | 12.05 | 12.4 | 11.53 | 61,605 |
| May 16, 2025 | 11.36 | 11.7 | 11.7 | 11.99 | 11.23 | 19,541 |
| May 15, 2025 | 11.6 | 11.67 | 11.67 | 11.8 | 11.02 | 27,780 |
| May 14, 2025 | 12.3 | 11.5 | 11.5 | 12.4 | 11.2 | 52,867 |
| May 13, 2025 | 12.2 | 11.8 | 11.8 | 12.2 | 11.42 | 35,900 |
| May 12, 2025 | 13 | 12.36 | 12.36 | 13.2 | 11.9 | 32,155 |
| May 09, 2025 | 14.04 | 13 | 13 | 14.2 | 12.99 | 32,527 |
| May 08, 2025 | 13.8 | 14.6 | 14.6 | 14.68 | 13.41 | 41,130 |
| May 07, 2025 | 14.4 | 14 | 14 | 14.7 | 13.6 | 26,489 |
| May 06, 2025 | 15.16 | 14.68 | 14.68 | 15.79 | 14.5 | 13,330 |
| May 05, 2025 | 17.2 | 15.8 | 15.8 | 17.3 | 15.2 | 26,506 |
| May 02, 2025 | 17.32 | 17.03 | 17.03 | 18.38 | 17.03 | 15,922 |
