7.09
+0.24(+3.50%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 6.91 | 7.09 | 7.09 | 7.33 | 6.88 | 447,810 |
| August 21, 2025 | 6.78 | 6.85 | 6.85 | 6.96 | 6.64 | 381,009 |
| August 20, 2025 | 6.54 | 6.85 | 6.85 | 7.12 | 6.51 | 637,792 |
| August 19, 2025 | 7.26 | 6.57 | 6.57 | 7.31 | 6.35 | 1.14M |
| August 18, 2025 | 7.33 | 7.27 | 7.27 | 7.59 | 7.18 | 1.21M |
| August 15, 2025 | 7.14 | 7.26 | 7.26 | 7.53 | 7.01 | 1.11M |
| August 14, 2025 | 6.48 | 7.1 | 7.1 | 7.25 | 6.46 | 1.07M |
| August 13, 2025 | 6.2 | 6.67 | 6.67 | 6.84 | 6.15 | 1.41M |
| August 12, 2025 | 5.53 | 6.15 | 6.15 | 6.25 | 5.46 | 1.17M |
| August 11, 2025 | 5.62 | 5.53 | 5.53 | 5.82 | 5.33 | 579,300 |
| August 08, 2025 | 5.83 | 5.63 | 5.63 | 5.94 | 5.5 | 552,767 |
| August 07, 2025 | 5.53 | 5.78 | 5.78 | 5.85 | 5.42 | 642,706 |
| August 06, 2025 | 5.97 | 5.73 | 5.73 | 6.02 | 5.67 | 832,511 |
| August 05, 2025 | 5.26 | 6.05 | 6.05 | 6.18 | 5.23 | 1.88M |
| August 04, 2025 | 6.01 | 5.24 | 5.24 | 6.05 | 5.11 | 3.72M |
| August 01, 2025 | 5.28 | 6.42 | 6.42 | 6.69 | 4.99 | 31.68M |
| July 31, 2025 | 4.42 | 4.5 | 4.5 | 4.61 | 4.3 | 2.3M |
| July 30, 2025 | 4.52 | 4.41 | 4.41 | 4.59 | 4.34 | 321,588 |
| July 29, 2025 | 4.7 | 4.36 | 4.36 | 4.7 | 4.27 | 297,500 |
| July 28, 2025 | 4.58 | 4.64 | 4.64 | 4.75 | 4.53 | 266,425 |
| July 25, 2025 | 4.61 | 4.57 | 4.57 | 4.61 | 4.43 | 231,323 |
| July 24, 2025 | 4.7 | 4.61 | 4.61 | 4.75 | 4.51 | 221,163 |
| July 23, 2025 | 4.57 | 4.71 | 4.71 | 4.8 | 4.49 | 340,676 |
| July 22, 2025 | 4.26 | 4.5 | 4.5 | 4.5 | 4.21 | 325,000 |
| July 21, 2025 | 4.22 | 4.24 | 4.24 | 4.4 | 4.14 | 317,872 |
| July 18, 2025 | 4.4 | 4.22 | 4.22 | 4.45 | 4.17 | 315,903 |
| July 17, 2025 | 4.25 | 4.36 | 4.36 | 4.41 | 4.19 | 275,900 |
| July 16, 2025 | 4.2 | 4.26 | 4.26 | 4.34 | 4.2 | 319,700 |
| July 15, 2025 | 4.4 | 4.16 | 4.16 | 4.4 | 4.11 | 249,027 |
| July 14, 2025 | 4.28 | 4.38 | 4.38 | 4.42 | 4.24 | 177,000 |
| July 11, 2025 | 4.3 | 4.28 | 4.28 | 4.35 | 4.23 | 183,334 |
| July 10, 2025 | 4.44 | 4.35 | 4.35 | 4.5 | 4.34 | 186,295 |
| July 09, 2025 | 4.28 | 4.42 | 4.42 | 4.48 | 4.25 | 299,300 |
| July 08, 2025 | 3.98 | 4.22 | 4.22 | 4.24 | 3.98 | 285,079 |
| July 07, 2025 | 4.24 | 3.95 | 3.95 | 4.36 | 3.86 | 290,600 |
| July 03, 2025 | 4.31 | 4.24 | 4.24 | 4.34 | 4.13 | 196,317 |
| July 02, 2025 | 4.15 | 4.31 | 4.31 | 4.4 | 4.15 | 620,596 |
| July 01, 2025 | 3.8 | 4.15 | 4.15 | 4.19 | 3.68 | 858,200 |
| June 30, 2025 | 3.86 | 3.71 | 3.71 | 3.89 | 3.71 | 236,600 |
| June 27, 2025 | 4.01 | 3.84 | 3.84 | 4.09 | 3.8 | 1.44M |
| June 26, 2025 | 4.1 | 4.07 | 4.07 | 4.11 | 3.9 | 229,830 |
| June 25, 2025 | 4.01 | 4.08 | 4.08 | 4.13 | 3.8 | 199,903 |
| June 24, 2025 | 3.84 | 4 | 4 | 4.02 | 3.75 | 343,716 |
| June 23, 2025 | 4.14 | 3.77 | 3.77 | 4.17 | 3.73 | 726,041 |
| June 20, 2025 | 4.15 | 4.13 | 4.13 | 4.23 | 4.05 | 595,809 |
| June 18, 2025 | 4.13 | 4.09 | 4.09 | 4.26 | 4.05 | 341,900 |
| June 17, 2025 | 4.29 | 4.15 | 4.15 | 4.39 | 4.12 | 259,911 |
| June 16, 2025 | 4.44 | 4.37 | 4.37 | 4.51 | 4.28 | 285,800 |
| June 13, 2025 | 4.42 | 4.39 | 4.39 | 4.62 | 4.35 | 487,002 |
| June 12, 2025 | 4.34 | 4.5 | 4.5 | 4.53 | 4.21 | 311,400 |
| June 11, 2025 | 4.57 | 4.36 | 4.36 | 4.62 | 4.32 | 536,573 |
| June 10, 2025 | 4.8 | 4.47 | 4.47 | 5.1 | 4.4 | 1.53M |
| June 09, 2025 | 4.42 | 4.79 | 4.79 | 4.83 | 4.38 | 720,321 |
| June 06, 2025 | 3.98 | 4.35 | 4.35 | 4.36 | 3.97 | 670,200 |
| June 05, 2025 | 3.77 | 3.91 | 3.91 | 3.96 | 3.76 | 179,707 |
| June 04, 2025 | 3.83 | 3.83 | 3.83 | 4 | 3.82 | 252,320 |
| June 03, 2025 | 3.78 | 3.87 | 3.87 | 3.92 | 3.71 | 318,444 |
| June 02, 2025 | 3.63 | 3.75 | 3.75 | 3.9 | 3.55 | 323,988 |
| May 30, 2025 | 3.68 | 3.62 | 3.62 | 3.72 | 3.48 | 457,100 |
| May 29, 2025 | 3.48 | 3.71 | 3.71 | 3.81 | 3.42 | 401,100 |