7.43
+0.0304(+0.41%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 7.2 | 7.4 | 7.4 | 7.42 | 7.15 | 4.67M |
| August 14, 2025 | 7.16 | 7.12 | 7.12 | 7.35 | 7.1 | 5.22M |
| August 13, 2025 | 7.05 | 7.19 | 7.19 | 7.28 | 6.98 | 6.83M |
| August 12, 2025 | 6.72 | 6.98 | 6.98 | 7.01 | 6.71 | 3.25M |
| August 11, 2025 | 6.74 | 6.66 | 6.66 | 6.91 | 6.61 | 2.93M |
| August 08, 2025 | 6.77 | 6.76 | 6.76 | 6.85 | 6.69 | 3.93M |
| August 07, 2025 | 6.94 | 6.79 | 6.79 | 6.95 | 6.6 | 4.08M |
| August 06, 2025 | 6.95 | 6.93 | 6.93 | 7.07 | 6.85 | 3.93M |
| August 05, 2025 | 6.82 | 6.99 | 6.99 | 7.04 | 6.74 | 4.6M |
| August 04, 2025 | 6.34 | 6.83 | 6.83 | 6.94 | 6.28 | 7.85M |
| August 01, 2025 | 5.96 | 6.32 | 6.32 | 6.35 | 5.93 | 5.96M |
| July 31, 2025 | 6.29 | 5.99 | 5.99 | 6.38 | 5.97 | 8.28M |
| July 30, 2025 | 6.14 | 6.13 | 6.13 | 6.4 | 6.09 | 4.11M |
| July 29, 2025 | 6.14 | 6.13 | 6.13 | 6.19 | 6.06 | 3.57M |
| July 28, 2025 | 6.17 | 6.12 | 6.12 | 6.24 | 6.08 | 4.44M |
| July 25, 2025 | 6.27 | 6.06 | 6.06 | 6.29 | 5.97 | 3.51M |
| July 24, 2025 | 6.36 | 6.28 | 6.28 | 6.37 | 6.22 | 3.08M |
| July 23, 2025 | 6.29 | 6.31 | 6.31 | 6.37 | 6.16 | 3.1M |
| July 22, 2025 | 6.03 | 6.22 | 6.22 | 6.23 | 6.03 | 3.46M |
| July 21, 2025 | 6 | 6.05 | 6.05 | 6.12 | 5.95 | 3.63M |
| July 18, 2025 | 6.35 | 5.96 | 5.96 | 6.35 | 5.92 | 5.16M |
| July 17, 2025 | 6.55 | 6.29 | 6.29 | 6.77 | 6.28 | 5.22M |
| July 16, 2025 | 5.96 | 6.07 | 6.07 | 6.09 | 5.94 | 3.27M |
| July 15, 2025 | 6.29 | 5.91 | 5.91 | 6.31 | 5.88 | 2.98M |
| July 14, 2025 | 6.08 | 6.24 | 6.24 | 6.26 | 6.05 | 2.33M |
| July 11, 2025 | 6.28 | 6.09 | 6.09 | 6.28 | 6.08 | 2.56M |
| July 10, 2025 | 6.44 | 6.3 | 6.3 | 6.44 | 6.23 | 4.19M |
| July 09, 2025 | 6.28 | 6.42 | 6.42 | 6.45 | 6.27 | 5.59M |
| July 08, 2025 | 6.05 | 6.22 | 6.22 | 6.25 | 6.04 | 4.19M |
| July 07, 2025 | 6.1 | 6.05 | 6.05 | 6.16 | 6.01 | 3.9M |
| July 03, 2025 | 6.01 | 6.1 | 6.1 | 6.15 | 5.97 | 3.12M |
| July 02, 2025 | 5.82 | 5.95 | 5.95 | 5.97 | 5.78 | 3.86M |
| July 01, 2025 | 5.7 | 5.84 | 5.84 | 5.99 | 5.66 | 5.18M |
| June 30, 2025 | 5.9 | 5.73 | 5.73 | 5.92 | 5.72 | 5.47M |
| June 27, 2025 | 5.69 | 5.93 | 5.93 | 5.95 | 5.65 | 9.95M |
| June 26, 2025 | 5.73 | 5.69 | 5.69 | 5.78 | 5.55 | 4.15M |
| June 25, 2025 | 5.7 | 5.66 | 5.66 | 5.73 | 5.51 | 2.7M |
| June 24, 2025 | 5.76 | 5.71 | 5.71 | 5.77 | 5.64 | 4M |
| June 23, 2025 | 5.63 | 5.71 | 5.71 | 5.79 | 5.58 | 5.71M |
| June 20, 2025 | 5.75 | 5.64 | 5.64 | 5.77 | 5.62 | 17.43M |
| June 18, 2025 | 5.81 | 5.73 | 5.73 | 5.88 | 5.72 | 5.13M |
| June 17, 2025 | 5.99 | 5.8 | 5.8 | 5.99 | 5.78 | 6.17M |
| June 16, 2025 | 6.07 | 6.05 | 6.05 | 6.15 | 5.89 | 6.89M |
| June 13, 2025 | 6.05 | 6.03 | 6.03 | 6.22 | 6.01 | 4.22M |
| June 12, 2025 | 6.13 | 6.17 | 6.17 | 6.19 | 6 | 3.86M |
| June 11, 2025 | 6.17 | 6.14 | 6.14 | 6.23 | 6.09 | 4.8M |
| June 10, 2025 | 6.09 | 6.11 | 6.11 | 6.22 | 6.05 | 3.45M |
| June 09, 2025 | 6.19 | 6.03 | 6.03 | 6.2 | 6.02 | 4.6M |
| June 06, 2025 | 6.03 | 6.16 | 6.16 | 6.19 | 6 | 5.14M |
| June 05, 2025 | 6.1 | 5.96 | 5.96 | 6.12 | 5.9 | 3.73M |
| June 04, 2025 | 6.24 | 6.1 | 6.1 | 6.32 | 6.09 | 4.52M |
| June 03, 2025 | 6.15 | 6.26 | 6.26 | 6.36 | 6.11 | 5.04M |
| June 02, 2025 | 6.09 | 6.16 | 6.16 | 6.2 | 6.06 | 3.87M |
| May 30, 2025 | 6.18 | 6.07 | 6.07 | 6.2 | 6.03 | 3.29M |
| May 29, 2025 | 6.13 | 6.21 | 6.21 | 6.37 | 6.05 | 7M |
| May 28, 2025 | 6.27 | 6.1 | 6.1 | 6.33 | 6.1 | 5.5M |
| May 27, 2025 | 6.32 | 6.24 | 6.24 | 6.38 | 6.18 | 4.44M |
| May 23, 2025 | 6.15 | 6.22 | 6.22 | 6.27 | 6.12 | 2.82M |
| May 22, 2025 | 6.3 | 6.26 | 6.26 | 6.35 | 6.2 | 3M |
| May 21, 2025 | 6.52 | 6.34 | 6.34 | 6.58 | 6.24 | 3.63M |