7.96
-0.095(-1.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 15, 2025 | 8.15 | 8.05 | 8.05 | 8.15 | 8.05 | 2.12M |
| July 14, 2025 | 8.26 | 8.27 | 8.15 | 8.28 | 8.23 | 5.35M |
| July 11, 2025 | 8.25 | 8.24 | 8.12 | 8.27 | 8.2 | 1.83M |
| July 10, 2025 | 8.2 | 8.23 | 8.11 | 8.25 | 8.19 | 1.37M |
| July 09, 2025 | 8.2 | 8.19 | 8.19 | 8.22 | 8.19 | 1.12M |
| July 08, 2025 | 8.17 | 8.19 | 8.19 | 8.21 | 8.15 | 736,216 |
| July 07, 2025 | 8.18 | 8.17 | 8.17 | 8.24 | 8.15 | 1.82M |
| July 03, 2025 | 8.15 | 8.24 | 8.24 | 8.24 | 8.14 | 943,900 |
| July 02, 2025 | 8.12 | 8.14 | 8.14 | 8.15 | 8.08 | 1.24M |
| July 01, 2025 | 8.11 | 8.11 | 8.11 | 8.19 | 8.11 | 1.8M |
| June 30, 2025 | 8.02 | 8.12 | 8.12 | 8.12 | 7.99 | 2.59M |
| June 27, 2025 | 7.95 | 7.98 | 7.98 | 7.99 | 7.94 | 1.09M |
| June 26, 2025 | 7.95 | 7.95 | 7.95 | 7.96 | 7.93 | 865,400 |
| June 25, 2025 | 7.99 | 7.96 | 7.96 | 8 | 7.94 | 888,850 |
| June 24, 2025 | 8 | 7.99 | 7.99 | 8 | 7.92 | 1.18M |
| June 23, 2025 | 7.74 | 7.9 | 7.9 | 7.9 | 7.71 | 1.81M |
| June 20, 2025 | 7.78 | 7.77 | 7.77 | 7.83 | 7.76 | 1.2M |
| June 18, 2025 | 7.8 | 7.81 | 7.81 | 7.87 | 7.79 | 947,036 |
| June 17, 2025 | 7.83 | 7.81 | 7.81 | 7.87 | 7.77 | 1.45M |
| June 16, 2025 | 7.85 | 7.87 | 7.87 | 7.93 | 7.83 | 1.91M |
| June 13, 2025 | 7.96 | 7.96 | 7.96 | 8.03 | 7.94 | 5.18M |
| June 12, 2025 | 8.03 | 8.02 | 8.02 | 8.05 | 7.98 | 1.65M |
| June 11, 2025 | 8.06 | 8.03 | 8.03 | 8.08 | 8.01 | 1.73M |
| June 10, 2025 | 8.03 | 8.03 | 8.03 | 8.05 | 7.98 | 1.77M |
| June 09, 2025 | 7.98 | 8 | 8 | 8.03 | 7.93 | 1.84M |
| June 06, 2025 | 7.92 | 7.95 | 7.95 | 7.98 | 7.91 | 1.38M |
| June 05, 2025 | 7.92 | 7.88 | 7.88 | 7.93 | 7.83 | 1.52M |
| June 04, 2025 | 7.88 | 7.92 | 7.92 | 7.94 | 7.87 | 1.3M |
| June 03, 2025 | 7.81 | 7.87 | 7.87 | 7.87 | 7.81 | 1.37M |
| June 02, 2025 | 7.77 | 7.8 | 7.8 | 7.84 | 7.71 | 1.82M |
| May 30, 2025 | 7.64 | 7.77 | 7.77 | 7.78 | 7.61 | 2.22M |
| May 29, 2025 | 7.55 | 7.61 | 7.61 | 7.62 | 7.47 | 1.65M |
| May 28, 2025 | 7.45 | 7.5 | 7.5 | 7.5 | 7.45 | 875,900 |
| May 27, 2025 | 7.35 | 7.46 | 7.46 | 7.46 | 7.33 | 1.81M |
| May 23, 2025 | 7.2 | 7.3 | 7.3 | 7.31 | 7.18 | 1.61M |
| May 22, 2025 | 7.32 | 7.31 | 7.31 | 7.35 | 7.29 | 1.21M |
| May 21, 2025 | 7.38 | 7.31 | 7.31 | 7.43 | 7.28 | 1.24M |
| May 20, 2025 | 7.42 | 7.45 | 7.45 | 7.46 | 7.39 | 1.19M |
| May 19, 2025 | 7.26 | 7.45 | 7.45 | 7.45 | 7.25 | 1.75M |
| May 16, 2025 | 7.25 | 7.32 | 7.32 | 7.34 | 7.22 | 1.79M |
| May 15, 2025 | 7.18 | 7.23 | 7.23 | 7.26 | 7.1 | 1.93M |
| May 14, 2025 | 7.37 | 7.34 | 7.22 | 7.38 | 7.33 | 2.66M |
| May 13, 2025 | 7.25 | 7.36 | 7.36 | 7.4 | 7.25 | 4.2M |
| May 12, 2025 | 7.16 | 7.21 | 7.21 | 7.29 | 7.13 | 2.45M |
| May 09, 2025 | 7.12 | 7.06 | 7.06 | 7.12 | 7.02 | 1.34M |
| May 08, 2025 | 7.02 | 7.08 | 7.08 | 7.12 | 7.01 | 1.53M |
| May 07, 2025 | 7.01 | 7 | 7 | 7.05 | 6.98 | 1.59M |
| May 06, 2025 | 7.01 | 7 | 7 | 7.04 | 6.99 | 1.71M |
| May 05, 2025 | 7.09 | 7.08 | 7.08 | 7.09 | 7.06 | 1.38M |
| May 02, 2025 | 7.05 | 7.11 | 7.11 | 7.15 | 7.04 | 1.73M |
| May 01, 2025 | 7 | 7.02 | 7.02 | 7.06 | 6.99 | 1.42M |
| April 30, 2025 | 6.88 | 6.93 | 6.93 | 7.01 | 6.82 | 1.77M |
| April 29, 2025 | 6.93 | 6.97 | 6.97 | 6.99 | 6.9 | 1.53M |
| April 28, 2025 | 6.97 | 6.94 | 6.94 | 7.02 | 6.94 | 1.02M |
| April 25, 2025 | 6.98 | 7 | 7 | 7.05 | 6.97 | 1.37M |
| April 24, 2025 | 6.83 | 6.98 | 6.98 | 6.99 | 6.81 | 1.47M |
| April 23, 2025 | 6.88 | 6.83 | 6.83 | 6.96 | 6.8 | 1.52M |
| April 22, 2025 | 6.74 | 6.75 | 6.75 | 6.78 | 6.69 | 1.31M |
| April 21, 2025 | 6.7 | 6.66 | 6.66 | 6.76 | 6.57 | 4.46M |
| April 17, 2025 | 6.94 | 6.92 | 6.92 | 7 | 6.85 | 4.23M |