7.67
+0.2(+2.68%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2025 | 7.5 | 7.67 | 7.67 | 7.75 | 7.5 | 290,762 |
| August 20, 2025 | 7.58 | 7.47 | 7.47 | 7.63 | 7.44 | 262,738 |
| August 19, 2025 | 7.95 | 7.58 | 7.58 | 7.95 | 7.44 | 299,734 |
| August 18, 2025 | 7.64 | 7.95 | 7.95 | 8.08 | 7.64 | 432,900 |
| August 15, 2025 | 7.58 | 7.66 | 7.66 | 7.81 | 7.58 | 379,441 |
| August 14, 2025 | 7.53 | 7.58 | 7.58 | 7.65 | 7.35 | 341,100 |
| August 13, 2025 | 7.36 | 7.64 | 7.64 | 7.76 | 7.34 | 365,500 |
| August 12, 2025 | 7.14 | 7.27 | 7.27 | 7.4 | 7.09 | 302,600 |
| August 11, 2025 | 7.27 | 7.09 | 7.09 | 7.33 | 6.91 | 411,100 |
| August 08, 2025 | 7.04 | 7.3 | 7.3 | 7.57 | 6.89 | 545,000 |
| August 07, 2025 | 7.61 | 7.03 | 7.03 | 7.8 | 6.95 | 486,600 |
| August 06, 2025 | 8.01 | 7.88 | 7.88 | 8.01 | 7.75 | 225,546 |
| August 05, 2025 | 7.94 | 8.08 | 8.08 | 8.13 | 7.86 | 229,744 |
| August 04, 2025 | 7.67 | 7.94 | 7.94 | 8 | 7.52 | 272,441 |
| August 01, 2025 | 7.69 | 7.67 | 7.67 | 7.77 | 7.61 | 259,804 |
| July 31, 2025 | 8.05 | 7.77 | 7.77 | 8.15 | 7.75 | 241,800 |
| July 30, 2025 | 8.38 | 8.16 | 8.16 | 8.59 | 7.91 | 1.17M |
| July 29, 2025 | 8.28 | 8.34 | 8.34 | 8.41 | 8.19 | 299,134 |
| July 28, 2025 | 8.21 | 8.23 | 8.23 | 8.35 | 8.15 | 183,000 |
| July 25, 2025 | 8.29 | 8.18 | 8.18 | 8.29 | 8.07 | 185,000 |
| July 24, 2025 | 8.28 | 8.33 | 8.33 | 8.39 | 8.09 | 306,600 |
| July 23, 2025 | 8.25 | 8.33 | 8.33 | 8.7 | 8.16 | 355,643 |
| July 22, 2025 | 7.52 | 8.11 | 8.11 | 8.19 | 7.42 | 299,000 |
| July 21, 2025 | 7.55 | 7.52 | 7.52 | 7.82 | 7.48 | 167,200 |
| July 18, 2025 | 7.86 | 7.53 | 7.53 | 7.93 | 7.52 | 221,414 |
| July 17, 2025 | 7.73 | 7.77 | 7.77 | 7.96 | 7.71 | 266,128 |
| July 16, 2025 | 7.51 | 7.67 | 7.67 | 7.75 | 7.45 | 240,500 |
| July 15, 2025 | 7.91 | 7.45 | 7.45 | 8.17 | 7.45 | 252,825 |
| July 14, 2025 | 7.66 | 7.87 | 7.87 | 7.88 | 7.6 | 233,800 |
| July 11, 2025 | 7.75 | 7.7 | 7.7 | 7.83 | 7.65 | 235,840 |
| July 10, 2025 | 7.78 | 7.84 | 7.84 | 7.94 | 7.62 | 297,306 |
| July 09, 2025 | 7.43 | 7.8 | 7.8 | 7.81 | 7.38 | 357,500 |
| July 08, 2025 | 7.47 | 7.35 | 7.35 | 7.6 | 7.29 | 345,315 |
| July 07, 2025 | 7.68 | 7.42 | 7.42 | 7.77 | 7.41 | 260,600 |
| July 03, 2025 | 7.63 | 7.81 | 7.81 | 7.88 | 7.63 | 146,725 |
| July 02, 2025 | 7.6 | 7.76 | 7.76 | 8.05 | 7.53 | 319,900 |
| July 01, 2025 | 7.5 | 7.64 | 7.64 | 7.98 | 7.26 | 385,930 |
| June 30, 2025 | 7.93 | 7.53 | 7.53 | 8 | 7.51 | 304,300 |
| June 27, 2025 | 7.75 | 7.76 | 7.76 | 7.98 | 7.63 | 1.44M |
| June 26, 2025 | 7.87 | 7.75 | 7.75 | 7.93 | 7.6 | 259,244 |
| June 25, 2025 | 7.88 | 7.92 | 7.92 | 8 | 7.53 | 264,710 |
| June 24, 2025 | 7.69 | 7.84 | 7.84 | 8 | 7.55 | 333,400 |
| June 23, 2025 | 7.65 | 7.58 | 7.58 | 7.78 | 7.52 | 275,810 |
| June 20, 2025 | 8.18 | 7.67 | 7.67 | 8.18 | 7.58 | 663,002 |
| June 18, 2025 | 8.25 | 8.16 | 8.16 | 8.49 | 8.07 | 339,825 |
| June 17, 2025 | 8.62 | 8.32 | 8.32 | 8.77 | 8.29 | 227,100 |
| June 16, 2025 | 8.68 | 8.74 | 8.74 | 8.78 | 8.49 | 296,036 |
| June 13, 2025 | 8.8 | 8.61 | 8.61 | 8.96 | 8.47 | 264,300 |
| June 12, 2025 | 8.92 | 8.95 | 8.95 | 9.06 | 8.76 | 183,913 |
| June 11, 2025 | 9.15 | 8.98 | 8.98 | 9.25 | 8.94 | 347,000 |
| June 10, 2025 | 8.82 | 9.03 | 9.03 | 9.16 | 8.82 | 232,701 |
| June 09, 2025 | 9.25 | 8.76 | 8.76 | 9.28 | 8.64 | 355,917 |
| June 06, 2025 | 8.86 | 9.08 | 9.08 | 9.1 | 8.57 | 370,600 |
| June 05, 2025 | 8.97 | 8.74 | 8.74 | 9 | 8.48 | 327,829 |
| June 04, 2025 | 8.96 | 9.07 | 9.07 | 9.36 | 8.95 | 307,735 |
| June 03, 2025 | 8.81 | 8.96 | 8.96 | 9.13 | 8.76 | 338,700 |
| June 02, 2025 | 8.76 | 8.75 | 8.75 | 9.12 | 8.46 | 436,500 |
| May 30, 2025 | 8.57 | 8.65 | 8.65 | 8.85 | 8.27 | 594,600 |
| May 29, 2025 | 7.88 | 8.68 | 8.68 | 8.74 | 7.73 | 609,700 |
| May 28, 2025 | 7.87 | 7.84 | 7.84 | 7.94 | 7.76 | 235,316 |