7.50
-0.02(-0.27%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 03, 2025 | 7.53 | 7.5 | 7.5 | 7.57 | 7.45 | 67,600 |
| July 02, 2025 | 7.39 | 7.52 | 7.52 | 7.54 | 7.27 | 137,345 |
| July 01, 2025 | 7.41 | 7.47 | 7.47 | 7.52 | 7.25 | 162,318 |
| June 30, 2025 | 7.47 | 7.38 | 7.38 | 7.48 | 7.31 | 211,100 |
| June 27, 2025 | 7.83 | 7.48 | 7.48 | 7.84 | 7.25 | 2.73M |
| June 26, 2025 | 7.85 | 7.81 | 7.81 | 7.86 | 7.66 | 196,297 |
| June 25, 2025 | 7.94 | 7.68 | 7.68 | 7.94 | 7.63 | 132,602 |
| June 24, 2025 | 8.06 | 7.96 | 7.96 | 8.08 | 7.9 | 225,907 |
| June 23, 2025 | 8.42 | 8.07 | 8.07 | 8.49 | 8.07 | 256,700 |
| June 20, 2025 | 8.5 | 8.31 | 8.31 | 8.5 | 8.19 | 313,725 |
| June 18, 2025 | 8.39 | 8.39 | 8.39 | 8.49 | 8.33 | 234,726 |
| June 17, 2025 | 8.24 | 8.36 | 8.36 | 8.49 | 8.24 | 381,000 |
| June 16, 2025 | 8.15 | 8.2 | 8.2 | 8.28 | 8.1 | 187,700 |
| June 13, 2025 | 8.07 | 8.14 | 8.14 | 8.18 | 8 | 224,900 |
| June 12, 2025 | 7.99 | 8.03 | 7.97 | 8.09 | 7.85 | 132,727 |
| June 11, 2025 | 7.84 | 7.99 | 7.93 | 8.04 | 7.76 | 365,500 |
| June 10, 2025 | 7.99 | 7.74 | 7.68 | 7.99 | 7.73 | 292,430 |
| June 09, 2025 | 7.96 | 7.85 | 7.79 | 7.97 | 7.72 | 678,811 |
| June 06, 2025 | 7.23 | 7.39 | 7.39 | 7.43 | 7.2 | 561,639 |
| June 05, 2025 | 7.25 | 7.2 | 7.2 | 7.31 | 6.95 | 107,047 |
| June 04, 2025 | 7.27 | 7.19 | 7.19 | 7.47 | 7.09 | 209,720 |
| June 03, 2025 | 7.23 | 7.27 | 7.27 | 7.59 | 7.22 | 249,139 |
| June 02, 2025 | 7.21 | 7.21 | 7.21 | 7.29 | 7.17 | 87,700 |
| May 30, 2025 | 7.3 | 7.1 | 7.1 | 7.35 | 7.09 | 42,559 |
| May 29, 2025 | 7.08 | 7.3 | 7.3 | 7.32 | 7.04 | 100,000 |
| May 28, 2025 | 6.98 | 7.08 | 7.08 | 7.12 | 6.98 | 75,227 |
| May 27, 2025 | 7.23 | 6.98 | 6.98 | 7.23 | 6.91 | 71,428 |
| May 23, 2025 | 7.08 | 7.16 | 7.16 | 7.25 | 6.96 | 56,894 |
| May 22, 2025 | 7.12 | 7.09 | 7.09 | 7.12 | 7.02 | 50,900 |
| May 21, 2025 | 7.14 | 7.13 | 7.13 | 7.14 | 6.99 | 61,150 |
| May 20, 2025 | 7.12 | 7.15 | 7.15 | 7.19 | 6.95 | 92,260 |
| May 19, 2025 | 6.97 | 7.08 | 7.08 | 7.27 | 6.89 | 175,000 |
| May 16, 2025 | 7.11 | 6.97 | 6.97 | 7.18 | 6.9 | 174,665 |
| May 15, 2025 | 7.14 | 6.94 | 6.94 | 7.28 | 6.9 | 131,500 |
| May 14, 2025 | 6.68 | 6.82 | 6.82 | 7 | 6.68 | 44,623 |
| May 13, 2025 | 6.68 | 6.79 | 6.79 | 6.95 | 6.68 | 36,722 |
| May 12, 2025 | 6.95 | 6.66 | 6.66 | 6.95 | 6.63 | 45,208 |
| May 09, 2025 | 6.71 | 6.77 | 6.77 | 6.81 | 6.65 | 28,800 |
| May 08, 2025 | 6.42 | 6.59 | 6.59 | 6.73 | 6.42 | 33,090 |
| May 07, 2025 | 6.52 | 6.43 | 6.43 | 6.62 | 6.33 | 57,121 |
| May 06, 2025 | 6.76 | 6.55 | 6.55 | 6.88 | 6.55 | 24,116 |
| May 05, 2025 | 6.85 | 6.79 | 6.79 | 6.99 | 6.78 | 26,400 |
| May 02, 2025 | 7.08 | 6.92 | 6.92 | 7.26 | 6.91 | 29,294 |
| May 01, 2025 | 7.07 | 7.03 | 7.03 | 7.28 | 6.93 | 24,714 |
| April 30, 2025 | 6.58 | 7.03 | 7.03 | 7.23 | 6.49 | 50,842 |
| April 29, 2025 | 7.28 | 7.25 | 7.25 | 7.28 | 7.11 | 33,450 |
| April 28, 2025 | 7.2 | 7.28 | 7.28 | 7.29 | 7.16 | 58,142 |
| April 25, 2025 | 7.13 | 7.19 | 7.19 | 7.25 | 7.08 | 38,400 |
| April 24, 2025 | 7.03 | 7.09 | 7.09 | 7.14 | 7.03 | 109,515 |
| April 23, 2025 | 6.9 | 7 | 7 | 7.15 | 6.86 | 64,000 |
| April 22, 2025 | 6.53 | 6.89 | 6.89 | 6.99 | 6.53 | 67,847 |
| April 21, 2025 | 6.77 | 6.48 | 6.48 | 6.77 | 6.42 | 55,200 |
| April 17, 2025 | 6.4 | 6.79 | 6.79 | 6.81 | 6.4 | 52,300 |
| April 16, 2025 | 6.12 | 6.33 | 6.33 | 6.39 | 6.12 | 28,300 |
| April 15, 2025 | 6.33 | 6.12 | 6.12 | 6.35 | 6.12 | 28,699 |
| April 14, 2025 | 6.17 | 6.29 | 6.29 | 6.33 | 6.17 | 19,100 |
| April 11, 2025 | 6.39 | 6.19 | 6.19 | 6.39 | 6.06 | 60,902 |
| April 10, 2025 | 6.59 | 6.32 | 6.32 | 6.65 | 6.23 | 63,435 |
| April 09, 2025 | 6.42 | 6.59 | 6.59 | 6.75 | 6.04 | 67,760 |
| April 08, 2025 | 6.44 | 6.4 | 6.4 | 6.88 | 6.3 | 38,700 |