7.29
+0.04(+0.55%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 7.3 | 7.25 | 7.25 | 7.32 | 7.21 | 113,202 |
September 04, 2025 | 7.26 | 7.28 | 7.28 | 7.29 | 7.2 | 233,519 |
September 03, 2025 | 7.27 | 7.25 | 7.25 | 7.28 | 7.22 | 181,700 |
September 02, 2025 | 7.28 | 7.24 | 7.24 | 7.28 | 7.18 | 190,124 |
August 29, 2025 | 7.33 | 7.31 | 7.31 | 7.34 | 7.26 | 128,600 |
August 28, 2025 | 7.3 | 7.32 | 7.32 | 7.34 | 7.25 | 274,400 |
August 27, 2025 | 7.25 | 7.3 | 7.3 | 7.3 | 7.22 | 252,800 |
August 26, 2025 | 7.27 | 7.25 | 7.25 | 7.3 | 7.22 | 246,600 |
August 25, 2025 | 7.24 | 7.25 | 7.25 | 7.29 | 7.21 | 299,842 |
August 22, 2025 | 7.17 | 7.22 | 7.22 | 7.25 | 7.15 | 136,416 |
August 21, 2025 | 7.16 | 7.14 | 7.14 | 7.16 | 7.11 | 149,833 |
August 20, 2025 | 7.2 | 7.15 | 7.15 | 7.22 | 7.07 | 150,500 |
August 19, 2025 | 7.3 | 7.21 | 7.21 | 7.31 | 7.19 | 179,200 |
August 18, 2025 | 7.27 | 7.29 | 7.29 | 7.29 | 7.25 | 123,481 |
August 15, 2025 | 7.27 | 7.27 | 7.27 | 7.28 | 7.23 | 134,900 |
August 14, 2025 | 7.24 | 7.26 | 7.26 | 7.29 | 7.21 | 140,218 |
August 13, 2025 | 7.3 | 7.32 | 7.27 | 7.32 | 7.26 | 223,004 |
August 12, 2025 | 7.23 | 7.26 | 7.26 | 7.28 | 7.19 | 155,911 |
August 11, 2025 | 7.25 | 7.21 | 7.21 | 7.27 | 7.21 | 117,300 |
August 08, 2025 | 7.26 | 7.24 | 7.24 | 7.26 | 7.22 | 143,400 |
August 07, 2025 | 7.23 | 7.24 | 7.24 | 7.27 | 7.22 | 249,212 |
August 06, 2025 | 7.18 | 7.19 | 7.19 | 7.22 | 7.15 | 233,046 |
August 05, 2025 | 7.13 | 7.18 | 7.18 | 7.18 | 7.12 | 168,416 |
August 04, 2025 | 7.09 | 7.12 | 7.12 | 7.14 | 7.08 | 163,380 |
August 01, 2025 | 7.12 | 7.09 | 7.09 | 7.14 | 7.03 | 143,900 |
July 31, 2025 | 7.2 | 7.18 | 7.18 | 7.23 | 7.17 | 141,674 |
July 30, 2025 | 7.22 | 7.19 | 7.19 | 7.24 | 7.18 | 151,030 |
July 29, 2025 | 7.19 | 7.22 | 7.22 | 7.23 | 7.17 | 232,000 |
July 28, 2025 | 7.22 | 7.23 | 7.23 | 7.24 | 7.18 | 114,435 |
July 25, 2025 | 7.24 | 7.23 | 7.23 | 7.24 | 7.21 | 96,000 |
July 24, 2025 | 7.19 | 7.21 | 7.21 | 7.23 | 7.17 | 129,938 |
July 23, 2025 | 7.18 | 7.19 | 7.19 | 7.2 | 7.13 | 124,200 |
July 22, 2025 | 7.14 | 7.13 | 7.13 | 7.15 | 7.11 | 226,300 |
July 21, 2025 | 7.14 | 7.14 | 7.14 | 7.15 | 7.11 | 168,424 |
July 18, 2025 | 7.11 | 7.11 | 7.11 | 7.13 | 7.03 | 157,705 |
July 17, 2025 | 7.14 | 7.1 | 7.1 | 7.14 | 7.06 | 281,596 |
July 16, 2025 | 7.11 | 7.13 | 7.13 | 7.14 | 7.06 | 139,300 |
July 15, 2025 | 7.12 | 7.09 | 7.09 | 7.12 | 7.06 | 159,731 |
July 14, 2025 | 7.1 | 7.06 | 7.06 | 7.1 | 7.03 | 116,600 |
July 11, 2025 | 7.17 | 7.13 | 7.08 | 7.17 | 7.11 | 216,200 |
July 10, 2025 | 7.18 | 7.17 | 7.12 | 7.2 | 7.15 | 126,700 |
July 09, 2025 | 7.15 | 7.16 | 7.11 | 7.18 | 7.08 | 179,312 |
July 08, 2025 | 7.1 | 7.13 | 7.08 | 7.13 | 7.1 | 115,700 |
July 07, 2025 | 7.12 | 7.08 | 7.03 | 7.14 | 7.08 | 111,815 |
July 03, 2025 | 7.17 | 7.17 | 7.11 | 7.19 | 7.14 | 60,900 |
July 02, 2025 | 7.11 | 7.12 | 7.07 | 7.19 | 7.09 | 180,400 |
July 01, 2025 | 7.12 | 7.14 | 7.09 | 7.2 | 7.08 | 153,100 |
June 30, 2025 | 7.07 | 7.13 | 7.08 | 7.15 | 7.06 | 204,488 |
June 27, 2025 | 7.04 | 7.06 | 7.01 | 7.08 | 7 | 126,133 |
June 26, 2025 | 6.99 | 7.03 | 6.98 | 7.04 | 6.97 | 136,700 |
June 25, 2025 | 6.96 | 6.97 | 6.92 | 6.98 | 6.92 | 167,114 |
June 24, 2025 | 6.87 | 6.94 | 6.89 | 6.94 | 6.86 | 147,700 |
June 23, 2025 | 6.77 | 6.81 | 6.76 | 6.83 | 6.75 | 140,800 |
June 20, 2025 | 6.88 | 6.78 | 6.73 | 6.91 | 6.77 | 208,400 |
June 18, 2025 | 6.84 | 6.84 | 6.79 | 6.87 | 6.8 | 99,000 |
June 17, 2025 | 6.88 | 6.84 | 6.84 | 6.91 | 6.82 | 103,438 |
June 16, 2025 | 6.84 | 6.9 | 6.9 | 6.92 | 6.84 | 99,800 |
June 13, 2025 | 6.85 | 6.83 | 6.83 | 6.89 | 6.77 | 107,234 |
June 12, 2025 | 6.88 | 6.91 | 6.91 | 6.94 | 6.87 | 127,637 |
June 11, 2025 | 6.94 | 6.91 | 6.86 | 6.96 | 6.91 | 190,300 |