7.57
+0.37(+5.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2025 | 7.18 | 7.57 | 7.57 | 7.8 | 7.08 | 293,881 |
| August 20, 2025 | 7.36 | 7.2 | 7.2 | 7.49 | 7.16 | 136,101 |
| August 19, 2025 | 7.06 | 7.25 | 7.25 | 7.79 | 7.06 | 477,982 |
| August 18, 2025 | 7 | 6.87 | 6.87 | 7.23 | 6.78 | 363,900 |
| August 15, 2025 | 7.27 | 7.03 | 7.03 | 7.34 | 6.98 | 232,631 |
| August 14, 2025 | 7.58 | 7.24 | 7.24 | 7.67 | 7.03 | 361,400 |
| August 13, 2025 | 7.6 | 7.72 | 7.72 | 7.83 | 7.45 | 197,200 |
| August 12, 2025 | 7.62 | 7.51 | 7.51 | 7.81 | 7.49 | 153,800 |
| August 11, 2025 | 7.29 | 7.51 | 7.51 | 7.84 | 7.2 | 218,665 |
| August 08, 2025 | 7.01 | 7.24 | 7.24 | 7.36 | 6.88 | 280,300 |
| August 07, 2025 | 7.18 | 6.94 | 6.94 | 7.19 | 6.79 | 218,066 |
| August 06, 2025 | 6.78 | 7.06 | 7.06 | 7.15 | 6.61 | 425,408 |
| August 05, 2025 | 7.42 | 6.81 | 6.81 | 7.57 | 6.15 | 777,756 |
| August 04, 2025 | 7.66 | 7.55 | 7.55 | 7.87 | 7.5 | 279,800 |
| August 01, 2025 | 7.75 | 7.56 | 7.56 | 7.87 | 7.5 | 224,825 |
| July 31, 2025 | 8.13 | 7.96 | 7.96 | 8.31 | 7.83 | 510,710 |
| July 30, 2025 | 8.27 | 8.26 | 8.26 | 8.81 | 8.1 | 331,600 |
| July 29, 2025 | 8.51 | 8.26 | 8.26 | 8.51 | 8.15 | 235,334 |
| July 28, 2025 | 8.35 | 8.43 | 8.43 | 8.63 | 8.33 | 171,137 |
| July 25, 2025 | 8.21 | 8.34 | 8.34 | 8.45 | 8.1 | 166,900 |
| July 24, 2025 | 8.64 | 8.19 | 8.19 | 8.66 | 8.15 | 194,800 |
| July 23, 2025 | 8.19 | 8.6 | 8.6 | 8.76 | 8.08 | 394,629 |
| July 22, 2025 | 8.29 | 8.07 | 8.07 | 8.43 | 7.96 | 258,500 |
| July 21, 2025 | 8 | 8.29 | 8.29 | 8.59 | 7.97 | 523,530 |
| July 18, 2025 | 8.47 | 8 | 8 | 8.48 | 7.94 | 358,405 |
| July 17, 2025 | 8.56 | 8.35 | 8.35 | 8.85 | 8.21 | 540,100 |
| July 16, 2025 | 7.15 | 8.45 | 8.45 | 8.71 | 7.01 | 977,056 |
| July 15, 2025 | 7.41 | 7.1 | 7.1 | 7.41 | 7.06 | 201,300 |
| July 14, 2025 | 6.79 | 7.35 | 7.35 | 7.47 | 6.76 | 199,943 |
| July 11, 2025 | 6.94 | 6.83 | 6.83 | 6.97 | 6.73 | 112,000 |
| July 10, 2025 | 6.93 | 6.96 | 6.96 | 7.24 | 6.87 | 88,400 |
| July 09, 2025 | 6.81 | 6.96 | 6.96 | 7.17 | 6.78 | 185,500 |
| July 08, 2025 | 6.65 | 6.75 | 6.75 | 7.21 | 6.6 | 245,900 |
| July 07, 2025 | 6.5 | 6.59 | 6.59 | 6.61 | 6.3 | 135,128 |
| July 03, 2025 | 6.46 | 6.58 | 6.58 | 6.62 | 6.41 | 66,200 |
| July 02, 2025 | 6.05 | 6.46 | 6.46 | 6.57 | 5.99 | 190,520 |
| July 01, 2025 | 5.8 | 6.04 | 6.04 | 6.17 | 5.71 | 128,700 |
| June 30, 2025 | 5.87 | 5.88 | 5.88 | 5.98 | 5.8 | 117,510 |
| June 27, 2025 | 5.88 | 5.82 | 5.82 | 5.97 | 5.79 | 251,231 |
| June 26, 2025 | 5.89 | 5.87 | 5.87 | 5.92 | 5.72 | 147,139 |
| June 25, 2025 | 6.08 | 5.84 | 5.84 | 6.09 | 5.82 | 105,535 |
| June 24, 2025 | 5.8 | 6.07 | 6.07 | 6.22 | 5.64 | 174,000 |
| June 23, 2025 | 5.81 | 5.72 | 5.72 | 5.95 | 5.57 | 208,408 |
| June 20, 2025 | 5.84 | 5.86 | 5.86 | 5.97 | 5.77 | 203,755 |
| June 18, 2025 | 5.66 | 5.83 | 5.83 | 5.96 | 5.54 | 201,345 |
| June 17, 2025 | 5.8 | 5.66 | 5.66 | 5.93 | 5.64 | 166,616 |
| June 16, 2025 | 5.94 | 5.88 | 5.88 | 6.04 | 5.79 | 165,000 |
| June 13, 2025 | 5.93 | 5.86 | 5.86 | 6.09 | 5.67 | 282,241 |
| June 12, 2025 | 6.53 | 5.93 | 5.93 | 6.67 | 5.86 | 301,935 |
| June 11, 2025 | 6.56 | 6.61 | 6.61 | 6.66 | 6.43 | 152,900 |
| June 10, 2025 | 6.24 | 6.52 | 6.52 | 6.53 | 6.24 | 185,903 |
| June 09, 2025 | 6.62 | 6.23 | 6.23 | 6.76 | 6.21 | 314,521 |
| June 06, 2025 | 6.55 | 6.56 | 6.56 | 6.87 | 6.55 | 173,773 |
| June 05, 2025 | 6.7 | 6.46 | 6.46 | 6.8 | 6.45 | 193,515 |
| June 04, 2025 | 6.73 | 6.69 | 6.69 | 6.95 | 6.54 | 206,314 |
| June 03, 2025 | 6.49 | 6.76 | 6.76 | 6.89 | 6.32 | 390,700 |
| June 02, 2025 | 6.58 | 6.48 | 6.48 | 6.73 | 6.2 | 283,700 |
| May 30, 2025 | 6.69 | 6.64 | 6.64 | 6.79 | 6.46 | 241,528 |
| May 29, 2025 | 6.78 | 6.8 | 6.8 | 6.88 | 6.54 | 205,616 |
| May 28, 2025 | 6.94 | 6.75 | 6.75 | 6.94 | 6.66 | 210,529 |