7.96
-0.02(-0.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 8.44 | 7.92 | 7.92 | 8.57 | 7.75 | 245,748 |
| August 14, 2025 | 8.69 | 7.96 | 7.96 | 8.78 | 7.65 | 633,543 |
| August 13, 2025 | 8.24 | 8.62 | 8.62 | 9.95 | 8.21 | 663,152 |
| August 12, 2025 | 8.06 | 8.21 | 8.21 | 8.86 | 7.6 | 777,126 |
| August 11, 2025 | 8.5 | 8.82 | 8.82 | 8.99 | 7.87 | 829,969 |
| August 08, 2025 | 7.51 | 6.93 | 6.93 | 7.64 | 6.7 | 382,840 |
| August 07, 2025 | 6.91 | 7.64 | 7.64 | 7.79 | 6.9 | 930,288 |
| August 06, 2025 | 6.73 | 6.34 | 6.34 | 6.92 | 6.24 | 632,396 |
| August 05, 2025 | 8.02 | 6.83 | 6.83 | 8.12 | 6.7 | 707,062 |
| August 04, 2025 | 8.16 | 8.07 | 8.07 | 8.5 | 7.56 | 677,698 |
| August 01, 2025 | 10.92 | 8.3 | 8.3 | 11.66 | 8.03 | 1.16M |
| July 31, 2025 | 17.1 | 16.66 | 16.66 | 17.58 | 16.15 | 156,078 |
| July 30, 2025 | 15.45 | 16.41 | 16.41 | 17.07 | 15.28 | 337,904 |
| July 29, 2025 | 16.26 | 14.93 | 14.93 | 17 | 14.7 | 210,760 |
| July 28, 2025 | 19.31 | 16.09 | 16.09 | 19.36 | 15.8 | 360,582 |
| July 25, 2025 | 17.84 | 18.29 | 18.29 | 18.38 | 17.3 | 205,812 |
| July 24, 2025 | 18.8 | 18.72 | 18.72 | 19.92 | 18.14 | 205,697 |
| July 23, 2025 | 20.01 | 18.37 | 18.37 | 20.36 | 17.6 | 466,138 |
| July 22, 2025 | 21.93 | 20.37 | 20.37 | 22.65 | 18.26 | 446,635 |
| July 21, 2025 | 23.53 | 24.89 | 24.89 | 24.89 | 21.69 | 400,215 |
| July 18, 2025 | 22.37 | 23.8 | 23.8 | 26.16 | 21.91 | 710,457 |
| July 17, 2025 | 19.47 | 20.33 | 20.33 | 21.76 | 18.77 | 308,187 |
| July 16, 2025 | 17.86 | 19.41 | 19.41 | 19.64 | 17.77 | 297,126 |
| July 15, 2025 | 17.77 | 18.21 | 18.21 | 19.57 | 17.58 | 494,053 |
| July 14, 2025 | 18.57 | 18.69 | 18.69 | 19.26 | 17.94 | 369,129 |
| July 11, 2025 | 19.14 | 17.02 | 17.02 | 19.4 | 16.85 | 407,088 |
| July 10, 2025 | 16 | 16.78 | 16.78 | 16.98 | 15.47 | 317,195 |
| July 09, 2025 | 13.83 | 15.17 | 15.17 | 15.23 | 13.7 | 258,530 |
| July 08, 2025 | 14.09 | 13.82 | 13.82 | 15.5 | 13.48 | 249,347 |
| July 07, 2025 | 13.79 | 14.28 | 14.28 | 14.92 | 13.31 | 283,318 |
| July 04, 2025 | 13.9 | 13.55 | 13.55 | 13.9 | 13.37 | 33,440 |
| July 03, 2025 | 13.81 | 13.9 | 13.9 | 14.4 | 13.25 | 282,943 |
| July 02, 2025 | 12.66 | 13.12 | 13.12 | 13.49 | 12.01 | 519,403 |
| July 01, 2025 | 13.28 | 12.82 | 12.82 | 13.89 | 11.95 | 500,771 |
| June 30, 2025 | 14.17 | 13.64 | 13.64 | 14.77 | 13.55 | 525,151 |
| June 27, 2025 | 17.05 | 13.86 | 13.86 | 17.11 | 13.08 | 613,067 |
| June 26, 2025 | 14.83 | 15.41 | 15.41 | 16.86 | 13.97 | 1.2M |
| June 25, 2025 | 13.3 | 14.22 | 14.05 | 16.1 | 13.19 | 993,880 |
| June 24, 2025 | 10.64 | 12.46 | 12.46 | 12.64 | 10 | 768,883 |
| June 23, 2025 | 9.6 | 9.6 | 9.6 | 10.38 | 8.92 | 972,121 |
| June 20, 2025 | 8.22 | 9.54 | 9.54 | 10.01 | 8.11 | 1.54M |
| June 19, 2025 | 7.83 | 7.59 | 7.59 | 7.95 | 7.15 | 285,527 |
| June 18, 2025 | 5.93 | 6.85 | 6.85 | 6.85 | 5.7 | 386,481 |
| June 17, 2025 | 6.06 | 5.99 | 5.99 | 6.25 | 5.86 | 492,633 |
| June 16, 2025 | 5.45 | 5.98 | 5.98 | 6.01 | 5.39 | 507,554 |
| June 13, 2025 | 4.68 | 4.9 | 4.9 | 5.1 | 4.67 | 446,469 |
| June 12, 2025 | 5.63 | 5.38 | 5.38 | 5.66 | 5.24 | 264,839 |
| June 11, 2025 | 6.03 | 6.17 | 6.17 | 6.42 | 6.01 | 320,776 |
| June 10, 2025 | 6.3 | 5.92 | 5.92 | 6.58 | 5.92 | 266,427 |
| June 09, 2025 | 5.99 | 6.01 | 6.01 | 6.32 | 5.92 | 407,616 |
| June 06, 2025 | 5.62 | 5.86 | 5.86 | 6.17 | 5.57 | 394,276 |
| June 05, 2025 | 6.3 | 6.56 | 6.56 | 6.92 | 6.05 | 247,986 |
| June 04, 2025 | 6.43 | 6.27 | 6.27 | 6.79 | 6.13 | 219,891 |
| June 03, 2025 | 5.81 | 6.39 | 6.39 | 6.53 | 5.59 | 281,122 |
| June 02, 2025 | 5.6 | 5.53 | 5.53 | 5.82 | 5.38 | 263,126 |
| May 30, 2025 | 5.74 | 5.76 | 5.76 | 5.8 | 5.49 | 294,737 |
| May 29, 2025 | 6.79 | 6.05 | 6.05 | 6.8 | 5.85 | 302,890 |
| May 28, 2025 | 7.01 | 6.3 | 6.3 | 7.2 | 6.16 | 299,262 |
| May 27, 2025 | 7.26 | 7.22 | 7.22 | 7.51 | 7.09 | 784,627 |
| May 23, 2025 | 7.64 | 6.93 | 6.93 | 7.74 | 6.68 | 406,408 |