6.92
-0.165(-2.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.23 | 6.92 | 6.92 | 7.23 | 6.62 | 74,496 |
| August 15, 2025 | 7.35 | 7.09 | 7.09 | 7.52 | 7 | 95,568 |
| August 14, 2025 | 7.34 | 7.49 | 7.49 | 7.6 | 6.52 | 37,100 |
| August 13, 2025 | 7.8 | 7.24 | 7.24 | 8.02 | 6.8 | 77,700 |
| August 12, 2025 | 7.61 | 8.27 | 8.27 | 8.42 | 7.61 | 44,234 |
| August 11, 2025 | 8.4 | 7.71 | 7.71 | 8.45 | 7.64 | 93,151 |
| August 08, 2025 | 8.55 | 8.57 | 8.57 | 8.83 | 8.3 | 171,000 |
| August 07, 2025 | 8.62 | 9.26 | 9.26 | 9.8 | 7.79 | 18.22M |
| August 06, 2025 | 6.41 | 6.71 | 6.71 | 7.01 | 6.41 | 245,700 |
| August 05, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.25 | 3,006 |
| August 04, 2025 | 6 | 6.35 | 6.35 | 6.55 | 5.92 | 9,121 |
| August 01, 2025 | 5.88 | 5.85 | 5.85 | 5.93 | 5.39 | 11,666 |
| July 31, 2025 | 6.26 | 6 | 6 | 6.45 | 6 | 36,338 |
| July 30, 2025 | 6.63 | 6.45 | 6.45 | 6.63 | 6.14 | 17,886 |
| July 29, 2025 | 6.51 | 6.39 | 6.39 | 6.56 | 6.38 | 12,473 |
| July 28, 2025 | 6.92 | 6.75 | 6.75 | 7.36 | 6.75 | 24,200 |
| July 25, 2025 | 6.78 | 7.12 | 7.12 | 7.12 | 6.78 | 178,700 |
| July 24, 2025 | 7.18 | 6.85 | 6.85 | 7.24 | 6.57 | 5,179 |
| July 23, 2025 | 7.22 | 7.25 | 7.25 | 7.25 | 7 | 3,400 |
| July 22, 2025 | 7.07 | 7.29 | 7.29 | 7.44 | 6.9 | 4,257 |
| July 21, 2025 | 6.84 | 7.13 | 7.13 | 7.15 | 6.84 | 8,127 |
| July 18, 2025 | 7.26 | 6.81 | 6.81 | 7.3 | 6.8 | 8,225 |
| July 17, 2025 | 7.07 | 7.27 | 7.27 | 7.46 | 7.07 | 7,568 |
| July 16, 2025 | 7.39 | 7.07 | 7.07 | 7.52 | 7.03 | 11,101 |
| July 15, 2025 | 7.5 | 7.3 | 7.3 | 7.99 | 7.3 | 7,500 |
| July 14, 2025 | 7.88 | 7.5 | 7.5 | 8 | 7.36 | 47,500 |
| July 11, 2025 | 8.05 | 8.06 | 8.06 | 8.38 | 7.8 | 7,900 |
| July 10, 2025 | 8.03 | 8.19 | 8.19 | 8.38 | 7.81 | 8,554 |
| July 09, 2025 | 8.77 | 8.31 | 8.31 | 8.77 | 7.7 | 10,487 |
| July 08, 2025 | 8.93 | 8.22 | 8.22 | 8.93 | 8.15 | 8,853 |
| July 07, 2025 | 8.92 | 8.96 | 8.96 | 8.96 | 8.48 | 12,500 |
| July 03, 2025 | 8.63 | 8.88 | 8.88 | 8.97 | 8.49 | 8,317 |
| July 02, 2025 | 8.25 | 8.25 | 8.25 | 8.6 | 7.89 | 10,711 |
| July 01, 2025 | 8 | 8.04 | 8.04 | 8.81 | 7.97 | 11,534 |
| June 30, 2025 | 9.19 | 8.04 | 8.04 | 9.58 | 8.04 | 9,627 |
| June 27, 2025 | 8 | 8.85 | 8.85 | 8.88 | 7.53 | 17,000 |
| June 26, 2025 | 7.25 | 7.49 | 7.49 | 7.98 | 7.22 | 14,242 |
| June 25, 2025 | 8.85 | 7.12 | 7.12 | 8.85 | 7.09 | 23,900 |
| June 24, 2025 | 9.01 | 8.85 | 8.85 | 9.14 | 8.78 | 7,359 |
| June 23, 2025 | 8.28 | 9.05 | 9.05 | 9.05 | 8.28 | 6,190 |
| June 20, 2025 | 9.06 | 8.32 | 8.32 | 9.06 | 8.15 | 10,649 |
| June 18, 2025 | 8.47 | 8.61 | 8.61 | 9.16 | 8.3 | 9,331 |
| June 17, 2025 | 9.28 | 8.46 | 8.46 | 9.28 | 8.28 | 9,040 |
| June 16, 2025 | 9.63 | 8.28 | 8.28 | 9.63 | 7.85 | 27,100 |
| June 13, 2025 | 9.89 | 9.32 | 9.32 | 9.9 | 9.26 | 8,400 |
| June 12, 2025 | 9.61 | 9.73 | 9.73 | 9.75 | 9.42 | 6,220 |
| June 11, 2025 | 10 | 9.4 | 9.4 | 10 | 9.33 | 10,620 |
| June 10, 2025 | 10.31 | 9.25 | 9.25 | 10.48 | 9.12 | 23,857 |
| June 09, 2025 | 10.25 | 10.6 | 10.6 | 10.6 | 10.19 | 12,887 |
| June 06, 2025 | 10.47 | 10.36 | 10.36 | 10.9 | 9.35 | 21,319 |
| June 05, 2025 | 9.8 | 10.29 | 10.29 | 10.3 | 9 | 25,420 |
| June 04, 2025 | 8.18 | 9.1 | 9.1 | 9.1 | 7.99 | 16,200 |
| June 03, 2025 | 8.06 | 8.08 | 8.08 | 8.35 | 7.99 | 11,822 |
| June 02, 2025 | 7.89 | 8.23 | 8.23 | 8.23 | 7.63 | 6,236 |
| May 30, 2025 | 7.93 | 7.75 | 7.75 | 7.96 | 7.32 | 15,688 |
| May 29, 2025 | 7.88 | 7.76 | 7.76 | 7.88 | 7.51 | 7,987 |
| May 28, 2025 | 7.32 | 7.65 | 7.65 | 7.73 | 7.32 | 10,947 |
| May 27, 2025 | 7.49 | 7.74 | 7.74 | 7.74 | 7.11 | 10,235 |
| May 23, 2025 | 7.42 | 7.47 | 7.47 | 7.55 | 6.83 | 16,329 |
| May 22, 2025 | 7.85 | 7.41 | 7.41 | 7.85 | 7.01 | 10,200 |