7.82
+0.08(+1.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2025 | 7.74 | 7.74 | 7.74 | 7.75 | 7.71 | 346,900 |
| August 20, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.68 | 868,800 |
| August 19, 2025 | 7.8 | 7.76 | 7.76 | 7.8 | 7.71 | 712,344 |
| August 18, 2025 | 7.75 | 7.79 | 7.79 | 7.79 | 7.73 | 741,100 |
| August 15, 2025 | 7.81 | 7.77 | 7.77 | 7.81 | 7.77 | 821,854 |
| August 14, 2025 | 7.92 | 7.92 | 7.8 | 7.95 | 7.9 | 2.72M |
| August 13, 2025 | 7.92 | 7.92 | 7.8 | 7.93 | 7.88 | 834,622 |
| August 12, 2025 | 7.91 | 7.92 | 7.8 | 7.92 | 7.86 | 758,279 |
| August 11, 2025 | 7.89 | 7.88 | 7.76 | 7.92 | 7.85 | 820,512 |
| August 08, 2025 | 7.84 | 7.89 | 7.77 | 7.9 | 7.83 | 620,600 |
| August 07, 2025 | 7.87 | 7.83 | 7.71 | 7.88 | 7.8 | 515,700 |
| August 06, 2025 | 7.75 | 7.82 | 7.7 | 7.84 | 7.75 | 566,723 |
| August 05, 2025 | 7.79 | 7.75 | 7.75 | 7.81 | 7.75 | 418,260 |
| August 04, 2025 | 7.74 | 7.78 | 7.78 | 7.79 | 7.73 | 971,701 |
| August 01, 2025 | 7.75 | 7.73 | 7.73 | 7.78 | 7.66 | 1.19M |
| July 31, 2025 | 7.9 | 7.79 | 7.79 | 7.91 | 7.78 | 889,800 |
| July 30, 2025 | 7.86 | 7.83 | 7.83 | 7.86 | 7.8 | 741,200 |
| July 29, 2025 | 7.88 | 7.85 | 7.85 | 7.88 | 7.83 | 509,588 |
| July 28, 2025 | 7.9 | 7.85 | 7.85 | 7.9 | 7.82 | 699,747 |
| July 25, 2025 | 7.9 | 7.89 | 7.89 | 7.92 | 7.85 | 615,935 |
| July 24, 2025 | 7.88 | 7.9 | 7.9 | 7.92 | 7.87 | 663,540 |
| July 23, 2025 | 7.75 | 7.85 | 7.85 | 7.87 | 7.74 | 854,500 |
| July 22, 2025 | 7.71 | 7.73 | 7.73 | 7.74 | 7.7 | 472,100 |
| July 21, 2025 | 7.72 | 7.72 | 7.72 | 7.77 | 7.7 | 687,822 |
| July 18, 2025 | 7.79 | 7.72 | 7.72 | 7.79 | 7.7 | 594,373 |
| July 17, 2025 | 7.71 | 7.73 | 7.73 | 7.74 | 7.7 | 670,495 |
| July 16, 2025 | 7.73 | 7.69 | 7.69 | 7.74 | 7.67 | 737,800 |
| July 15, 2025 | 7.83 | 7.73 | 7.73 | 7.86 | 7.7 | 1.57M |
| July 14, 2025 | 7.94 | 7.96 | 7.84 | 7.98 | 7.92 | 3.08M |
| July 11, 2025 | 7.93 | 7.94 | 7.94 | 7.94 | 7.87 | 1.1M |
| July 10, 2025 | 7.87 | 7.91 | 7.91 | 7.93 | 7.87 | 598,124 |
| July 09, 2025 | 7.9 | 7.89 | 7.89 | 7.92 | 7.88 | 637,500 |
| July 08, 2025 | 7.84 | 7.87 | 7.87 | 7.91 | 7.83 | 600,432 |
| July 07, 2025 | 7.92 | 7.85 | 7.85 | 7.92 | 7.83 | 985,407 |
| July 03, 2025 | 7.85 | 7.93 | 7.93 | 7.94 | 7.84 | 431,115 |
| July 02, 2025 | 7.88 | 7.82 | 7.82 | 7.88 | 7.8 | 951,400 |
| July 01, 2025 | 7.78 | 7.87 | 7.87 | 7.92 | 7.77 | 1.77M |
| June 30, 2025 | 7.64 | 7.75 | 7.75 | 7.77 | 7.6 | 1.25M |
| June 27, 2025 | 7.57 | 7.6 | 7.6 | 7.62 | 7.55 | 893,216 |
| June 26, 2025 | 7.59 | 7.57 | 7.56 | 7.59 | 7.54 | 579,199 |
| June 25, 2025 | 7.6 | 7.57 | 7.57 | 7.6 | 7.54 | 581,918 |
| June 24, 2025 | 7.58 | 7.6 | 7.6 | 7.6 | 7.53 | 729,200 |
| June 23, 2025 | 7.42 | 7.52 | 7.52 | 7.54 | 7.38 | 926,401 |
| June 20, 2025 | 7.44 | 7.42 | 7.42 | 7.5 | 7.4 | 770,713 |
| June 18, 2025 | 7.5 | 7.48 | 7.48 | 7.53 | 7.47 | 466,704 |
| June 17, 2025 | 7.49 | 7.46 | 7.46 | 7.52 | 7.45 | 635,542 |
| June 16, 2025 | 7.5 | 7.51 | 7.51 | 7.59 | 7.5 | 1.22M |
| June 13, 2025 | 7.66 | 7.61 | 7.61 | 7.69 | 7.59 | 2.73M |
| June 12, 2025 | 7.68 | 7.7 | 7.7 | 7.71 | 7.65 | 942,623 |
| June 11, 2025 | 7.75 | 7.68 | 7.68 | 7.75 | 7.67 | 1.11M |
| June 10, 2025 | 7.72 | 7.73 | 7.73 | 7.73 | 7.67 | 1.13M |
| June 09, 2025 | 7.69 | 7.7 | 7.7 | 7.74 | 7.64 | 1.06M |
| June 06, 2025 | 7.62 | 7.66 | 7.66 | 7.69 | 7.62 | 878,484 |
| June 05, 2025 | 7.63 | 7.6 | 7.6 | 7.66 | 7.57 | 910,685 |
| June 04, 2025 | 7.64 | 7.63 | 7.63 | 7.65 | 7.6 | 642,900 |
| June 03, 2025 | 7.58 | 7.6 | 7.6 | 7.61 | 7.57 | 628,604 |
| June 02, 2025 | 7.57 | 7.58 | 7.58 | 7.58 | 7.53 | 1.06M |
| May 30, 2025 | 7.43 | 7.57 | 7.57 | 7.57 | 7.38 | 1.88M |
| May 29, 2025 | 7.33 | 7.4 | 7.4 | 7.43 | 7.3 | 1.21M |
| May 28, 2025 | 7.26 | 7.29 | 7.29 | 7.3 | 7.26 | 785,690 |