7.15
+0.06(+0.85%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.07 | 7.15 | 7.15 | 7.19 | 7.07 | 204,170 |
| August 15, 2025 | 7.16 | 7.09 | 7.09 | 7.16 | 7.07 | 157,701 |
| August 14, 2025 | 7.21 | 7.15 | 7.15 | 7.24 | 7.08 | 189,831 |
| August 13, 2025 | 7.15 | 7.27 | 7.27 | 7.33 | 7.14 | 232,942 |
| August 12, 2025 | 6.92 | 7.12 | 7.12 | 7.13 | 6.91 | 209,906 |
| August 11, 2025 | 6.83 | 6.85 | 6.85 | 6.92 | 6.82 | 191,900 |
| August 08, 2025 | 6.86 | 6.82 | 6.82 | 6.87 | 6.78 | 261,800 |
| August 07, 2025 | 6.83 | 6.83 | 6.83 | 7 | 6.7 | 262,621 |
| August 06, 2025 | 6.96 | 6.81 | 6.81 | 6.96 | 6.64 | 228,400 |
| August 05, 2025 | 6.68 | 6.71 | 6.71 | 6.72 | 6.59 | 147,250 |
| August 04, 2025 | 6.67 | 6.69 | 6.69 | 6.73 | 6.64 | 161,400 |
| August 01, 2025 | 6.74 | 6.65 | 6.65 | 6.77 | 6.59 | 242,000 |
| July 31, 2025 | 6.74 | 6.82 | 6.82 | 6.85 | 6.65 | 329,700 |
| July 30, 2025 | 6.96 | 6.79 | 6.79 | 6.98 | 6.73 | 256,242 |
| July 29, 2025 | 7.12 | 6.94 | 6.94 | 7.12 | 6.91 | 263,800 |
| July 28, 2025 | 7.14 | 7.07 | 7.07 | 7.18 | 7.04 | 201,600 |
| July 25, 2025 | 7.09 | 7.11 | 7.11 | 7.16 | 7.02 | 142,812 |
| July 24, 2025 | 7.23 | 7.04 | 7.04 | 7.23 | 7.02 | 174,800 |
| July 23, 2025 | 7.4 | 7.3 | 7.3 | 7.4 | 7.26 | 194,904 |
| July 22, 2025 | 7.08 | 7.36 | 7.36 | 7.37 | 7.08 | 210,500 |
| July 21, 2025 | 7.09 | 7.11 | 7.11 | 7.16 | 7.07 | 169,241 |
| July 18, 2025 | 7.13 | 7.06 | 7.06 | 7.14 | 7.01 | 183,917 |
| July 17, 2025 | 7.18 | 7.08 | 7.08 | 7.27 | 7.08 | 190,946 |
| July 16, 2025 | 7.21 | 7.2 | 7.2 | 7.28 | 7.14 | 131,183 |
| July 15, 2025 | 7.41 | 7.2 | 7.2 | 7.41 | 7.19 | 181,700 |
| July 14, 2025 | 7.33 | 7.37 | 7.37 | 7.38 | 7.21 | 259,818 |
| July 11, 2025 | 7.33 | 7.34 | 7.34 | 7.35 | 7.25 | 182,200 |
| July 10, 2025 | 7.23 | 7.4 | 7.4 | 7.46 | 7.23 | 220,700 |
| July 09, 2025 | 7.22 | 7.21 | 7.21 | 7.27 | 7.14 | 162,100 |
| July 08, 2025 | 7.09 | 7.22 | 7.22 | 7.26 | 7.08 | 229,600 |
| July 07, 2025 | 7.22 | 7.08 | 7.08 | 7.29 | 7.05 | 188,400 |
| July 03, 2025 | 7.34 | 7.27 | 7.27 | 7.35 | 7.24 | 83,526 |
| July 02, 2025 | 7.27 | 7.26 | 7.26 | 7.33 | 7.2 | 191,264 |
| July 01, 2025 | 6.96 | 7.24 | 7.24 | 7.36 | 6.95 | 311,100 |
| June 30, 2025 | 7.07 | 6.97 | 6.97 | 7.12 | 6.96 | 307,300 |
| June 27, 2025 | 7.21 | 7.17 | 7.08 | 7.31 | 7.12 | 809,706 |
| June 26, 2025 | 7.09 | 7.18 | 7.09 | 7.19 | 7.06 | 254,400 |
| June 25, 2025 | 7.08 | 7.05 | 6.96 | 7.14 | 7 | 272,100 |
| June 24, 2025 | 7.09 | 7.06 | 6.97 | 7.14 | 7.04 | 223,800 |
| June 23, 2025 | 6.92 | 7.02 | 6.93 | 7.05 | 6.85 | 255,410 |
| June 20, 2025 | 7.09 | 6.92 | 6.83 | 7.1 | 6.9 | 464,001 |
| June 18, 2025 | 6.99 | 7.06 | 6.97 | 7.09 | 6.95 | 230,700 |
| June 17, 2025 | 7.04 | 7 | 6.91 | 7.09 | 6.96 | 243,900 |
| June 16, 2025 | 7.03 | 7.13 | 7.04 | 7.18 | 6.99 | 229,704 |
| June 13, 2025 | 7.08 | 6.95 | 6.86 | 7.13 | 6.87 | 245,020 |
| June 12, 2025 | 7.17 | 7.2 | 7.11 | 7.26 | 7.12 | 118,500 |
| June 11, 2025 | 7.4 | 7.23 | 7.14 | 7.42 | 7.23 | 141,400 |
| June 10, 2025 | 7.31 | 7.33 | 7.24 | 7.45 | 7.27 | 189,932 |
| June 09, 2025 | 7.17 | 7.3 | 7.21 | 7.32 | 7.13 | 235,633 |
| June 06, 2025 | 7.15 | 7.15 | 7.15 | 7.2 | 7.12 | 186,044 |
| June 05, 2025 | 7.05 | 7 | 7 | 7.09 | 6.97 | 246,400 |
| June 04, 2025 | 7.16 | 7.06 | 7.06 | 7.2 | 7 | 229,201 |
| June 03, 2025 | 7.1 | 7.17 | 7.17 | 7.25 | 7.1 | 216,718 |
| June 02, 2025 | 7.13 | 7.11 | 7.11 | 7.18 | 7.05 | 305,000 |
| May 30, 2025 | 7.17 | 7.13 | 7.13 | 7.27 | 7.11 | 370,300 |
| May 29, 2025 | 7.15 | 7.18 | 7.18 | 7.21 | 7.08 | 157,118 |
| May 28, 2025 | 7.15 | 7.13 | 7.13 | 7.18 | 7.1 | 183,400 |
| May 27, 2025 | 7.01 | 7.13 | 7.13 | 7.15 | 6.94 | 185,448 |
| May 23, 2025 | 6.78 | 6.93 | 6.93 | 6.94 | 6.78 | 208,200 |
| May 22, 2025 | 6.83 | 6.91 | 6.91 | 6.96 | 6.81 | 156,202 |