7.23
-0.22(-2.95%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2025 | 7.33 | 7.23 | 7.23 | 7.45 | 7.07 | 161,600 |
| September 09, 2025 | 7.01 | 7.45 | 7.45 | 7.45 | 6.96 | 204,000 |
| September 08, 2025 | 7 | 7.01 | 7.01 | 7.04 | 6.92 | 62,600 |
| September 05, 2025 | 7.05 | 7.01 | 7.01 | 7.12 | 6.91 | 111,805 |
| September 04, 2025 | 6.96 | 7.06 | 7.06 | 7.09 | 6.88 | 120,600 |
| September 03, 2025 | 7.05 | 6.95 | 6.95 | 7.15 | 6.9 | 243,625 |
| September 02, 2025 | 7.13 | 7.12 | 7.12 | 7.29 | 7.05 | 263,700 |
| August 29, 2025 | 7.27 | 7.21 | 7.21 | 7.51 | 7.07 | 132,100 |
| August 28, 2025 | 7.48 | 7.27 | 7.27 | 7.48 | 7.2 | 85,200 |
| August 27, 2025 | 7.42 | 7.48 | 7.48 | 7.51 | 7.33 | 138,700 |
| August 26, 2025 | 7.4 | 7.42 | 7.42 | 7.59 | 7.23 | 135,210 |
| August 25, 2025 | 7.57 | 7.4 | 7.4 | 7.57 | 7.29 | 95,100 |
| August 22, 2025 | 7.08 | 7.47 | 7.47 | 7.53 | 7.08 | 239,603 |
| August 21, 2025 | 7.02 | 7.08 | 7.08 | 7.16 | 6.99 | 100,997 |
| August 20, 2025 | 7.15 | 7.07 | 7.07 | 7.15 | 6.93 | 102,592 |
| August 19, 2025 | 7.04 | 7.07 | 7.07 | 7.25 | 6.88 | 92,016 |
| August 18, 2025 | 6.9 | 7 | 7 | 7.13 | 6.7 | 253,706 |
| August 15, 2025 | 7.21 | 6.95 | 6.95 | 7.38 | 6.85 | 268,832 |
| August 14, 2025 | 7.17 | 7.26 | 7.26 | 7.45 | 7.11 | 206,300 |
| August 13, 2025 | 7.41 | 7.25 | 7.25 | 7.5 | 6.67 | 484,895 |
| August 12, 2025 | 7.72 | 8.54 | 8.54 | 8.9 | 7.72 | 995,780 |
| August 11, 2025 | 7.61 | 7.87 | 7.87 | 8.01 | 7.55 | 229,236 |
| August 08, 2025 | 7.36 | 7.57 | 7.57 | 7.7 | 7.25 | 71,427 |
| August 07, 2025 | 7.27 | 7.3 | 7.3 | 7.39 | 7.06 | 139,200 |
| August 06, 2025 | 7.32 | 7.23 | 7.23 | 7.33 | 7.06 | 25,700 |
| August 05, 2025 | 7.09 | 7.21 | 7.21 | 7.23 | 7.05 | 81,600 |
| August 04, 2025 | 7.08 | 7.14 | 7.14 | 7.26 | 6.9 | 84,946 |
| August 01, 2025 | 7.3 | 6.99 | 6.99 | 7.32 | 6.99 | 124,024 |
| July 31, 2025 | 7.6 | 7.35 | 7.35 | 7.81 | 7.32 | 84,300 |
| July 30, 2025 | 7.64 | 7.59 | 7.59 | 8.09 | 7.56 | 200,000 |
| July 29, 2025 | 7.75 | 7.59 | 7.59 | 7.83 | 7.45 | 66,604 |
| July 28, 2025 | 7.62 | 7.68 | 7.68 | 7.79 | 7.53 | 69,903 |
| July 25, 2025 | 7.65 | 7.59 | 7.59 | 7.65 | 7.38 | 89,000 |
| July 24, 2025 | 7.32 | 7.67 | 7.67 | 7.92 | 7.3 | 188,200 |
| July 23, 2025 | 7.12 | 7.39 | 7.39 | 7.61 | 7.05 | 125,105 |
| July 22, 2025 | 7.21 | 7.27 | 7.27 | 7.35 | 7.09 | 71,000 |
| July 21, 2025 | 7.23 | 7.19 | 7.19 | 7.4 | 7.13 | 103,500 |
| July 18, 2025 | 7.36 | 7.19 | 7.19 | 7.48 | 7.17 | 64,122 |
| July 17, 2025 | 7.17 | 7.3 | 7.3 | 7.35 | 7.12 | 51,406 |
| July 16, 2025 | 7.01 | 7.2 | 7.2 | 7.3 | 6.95 | 93,600 |
| July 15, 2025 | 7.4 | 6.98 | 6.98 | 7.48 | 6.83 | 163,602 |
| July 14, 2025 | 7.2 | 7.41 | 7.41 | 8 | 7.2 | 352,545 |
| July 11, 2025 | 7.19 | 7.15 | 7.15 | 7.4 | 7.08 | 64,147 |
| July 10, 2025 | 7.1 | 7.22 | 7.22 | 7.36 | 7.07 | 75,123 |
| July 09, 2025 | 6.93 | 7.14 | 7.14 | 7.25 | 6.93 | 90,500 |
| July 08, 2025 | 7.1 | 6.92 | 6.92 | 7.17 | 6.78 | 122,019 |
| July 07, 2025 | 7.07 | 7.11 | 7.11 | 7.34 | 7 | 121,900 |
| July 03, 2025 | 7.09 | 7.1 | 7.1 | 7.28 | 7 | 84,240 |
| July 02, 2025 | 6.97 | 7.04 | 7.04 | 7.15 | 6.63 | 134,135 |
| July 01, 2025 | 7.1 | 6.97 | 6.97 | 7.17 | 6.85 | 234,429 |
| June 30, 2025 | 7.15 | 7.18 | 7.18 | 7.28 | 6.89 | 135,700 |
| June 27, 2025 | 7 | 7.14 | 7.14 | 7.21 | 6.94 | 1.6M |
| June 26, 2025 | 6.99 | 7 | 7 | 7.02 | 6.8 | 66,733 |
| June 25, 2025 | 6.95 | 6.97 | 6.97 | 7.03 | 6.8 | 89,203 |
| June 24, 2025 | 6.88 | 6.95 | 6.95 | 7.15 | 6.57 | 114,412 |
| June 23, 2025 | 6.45 | 6.38 | 6.38 | 6.63 | 6.22 | 134,100 |
| June 20, 2025 | 6.47 | 6.51 | 6.51 | 6.66 | 6.23 | 188,445 |
| June 18, 2025 | 6.34 | 6.35 | 6.35 | 6.58 | 6.22 | 103,500 |
| June 17, 2025 | 6.58 | 6.31 | 6.31 | 6.87 | 6.29 | 89,407 |
| June 16, 2025 | 6.77 | 6.74 | 6.74 | 6.92 | 6.65 | 52,243 |