7.43
-0.05(-0.67%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7.5 | 7.43 | 7.43 | 7.54 | 7.38 | 76,845 |
| September 04, 2025 | 7.49 | 7.48 | 7.48 | 7.52 | 7.4 | 78,600 |
| September 03, 2025 | 7.49 | 7.46 | 7.46 | 7.67 | 7.41 | 100,407 |
| September 02, 2025 | 7.63 | 7.53 | 7.53 | 7.78 | 7.48 | 165,416 |
| August 29, 2025 | 7.91 | 7.63 | 7.63 | 7.91 | 7.5 | 238,759 |
| August 28, 2025 | 7.74 | 7.9 | 7.9 | 7.94 | 7.66 | 205,450 |
| August 27, 2025 | 7.55 | 7.66 | 7.66 | 7.77 | 7.5 | 189,877 |
| August 26, 2025 | 7.8 | 7.57 | 7.57 | 7.8 | 7.39 | 312,724 |
| August 25, 2025 | 7.68 | 7.63 | 7.63 | 8.18 | 7.4 | 605,910 |
| August 22, 2025 | 7.17 | 7.24 | 7.24 | 7.37 | 7.14 | 262,100 |
| August 21, 2025 | 6.92 | 7.17 | 7.17 | 7.17 | 6.92 | 185,849 |
| August 20, 2025 | 6.91 | 6.98 | 6.98 | 7.05 | 6.91 | 119,600 |
| August 19, 2025 | 7.14 | 6.89 | 6.89 | 7.14 | 6.85 | 115,372 |
| August 18, 2025 | 6.98 | 7.1 | 7.1 | 7.1 | 6.81 | 189,615 |
| August 15, 2025 | 6.99 | 6.86 | 6.86 | 7 | 6.83 | 108,800 |
| August 14, 2025 | 6.79 | 6.95 | 6.95 | 6.95 | 6.75 | 75,242 |
| August 13, 2025 | 6.91 | 6.77 | 6.77 | 6.91 | 6.67 | 123,715 |
| August 12, 2025 | 6.63 | 6.83 | 6.83 | 6.83 | 6.6 | 174,241 |
| August 11, 2025 | 6.72 | 6.62 | 6.62 | 6.76 | 6.58 | 156,200 |
| August 08, 2025 | 6.71 | 6.67 | 6.67 | 6.82 | 6.61 | 82,349 |
| August 07, 2025 | 6.85 | 6.7 | 6.7 | 6.95 | 6.7 | 78,900 |
| August 06, 2025 | 6.79 | 6.84 | 6.84 | 6.9 | 6.78 | 51,928 |
| August 05, 2025 | 6.63 | 6.75 | 6.75 | 6.78 | 6.63 | 34,427 |
| August 04, 2025 | 6.58 | 6.67 | 6.67 | 6.73 | 6.55 | 49,324 |
| August 01, 2025 | 6.58 | 6.59 | 6.59 | 6.64 | 6.52 | 66,122 |
| July 31, 2025 | 6.8 | 6.65 | 6.65 | 6.8 | 6.63 | 78,128 |
| July 30, 2025 | 6.96 | 6.8 | 6.8 | 7 | 6.75 | 87,102 |
| July 29, 2025 | 6.91 | 6.96 | 6.96 | 7.12 | 6.91 | 162,241 |
| July 28, 2025 | 6.74 | 6.86 | 6.86 | 6.89 | 6.72 | 93,830 |
| July 25, 2025 | 6.68 | 6.72 | 6.72 | 6.78 | 6.67 | 117,000 |
| July 24, 2025 | 6.77 | 6.68 | 6.68 | 6.82 | 6.66 | 60,201 |
| July 23, 2025 | 6.72 | 6.81 | 6.81 | 6.83 | 6.63 | 75,743 |
| July 22, 2025 | 6.6 | 6.7 | 6.7 | 6.74 | 6.6 | 75,116 |
| July 21, 2025 | 6.56 | 6.58 | 6.58 | 6.58 | 6.46 | 91,828 |
| July 18, 2025 | 6.63 | 6.52 | 6.52 | 6.65 | 6.48 | 65,066 |
| July 17, 2025 | 6.51 | 6.58 | 6.58 | 6.64 | 6.5 | 42,824 |
| July 16, 2025 | 6.6 | 6.5 | 6.5 | 6.63 | 6.41 | 90,154 |
| July 15, 2025 | 6.63 | 6.5 | 6.5 | 6.67 | 6.5 | 50,009 |
| July 14, 2025 | 6.73 | 6.61 | 6.61 | 6.74 | 6.61 | 64,600 |
| July 11, 2025 | 6.69 | 6.76 | 6.76 | 6.79 | 6.64 | 56,869 |
| July 10, 2025 | 6.54 | 6.68 | 6.68 | 6.72 | 6.54 | 53,237 |
| July 09, 2025 | 6.63 | 6.54 | 6.54 | 6.63 | 6.54 | 49,000 |
| July 08, 2025 | 6.6 | 6.63 | 6.63 | 6.64 | 6.51 | 93,809 |
| July 07, 2025 | 6.65 | 6.56 | 6.56 | 6.68 | 6.5 | 83,400 |
| July 03, 2025 | 6.6 | 6.44 | 6.44 | 6.61 | 6.41 | 154,100 |
| July 02, 2025 | 6.43 | 6.62 | 6.62 | 6.66 | 6.42 | 95,931 |
| July 01, 2025 | 6.35 | 6.42 | 6.42 | 6.52 | 6.27 | 103,744 |
| June 30, 2025 | 6.54 | 6.41 | 6.41 | 6.62 | 6.41 | 84,119 |
| June 27, 2025 | 6.55 | 6.56 | 6.56 | 6.66 | 6.55 | 71,952 |
| June 26, 2025 | 6.64 | 6.53 | 6.53 | 6.66 | 6.51 | 76,400 |
| June 25, 2025 | 6.6 | 6.6 | 6.6 | 6.69 | 6.54 | 80,348 |
| June 24, 2025 | 6.68 | 6.66 | 6.66 | 6.73 | 6.59 | 68,124 |
| June 23, 2025 | 6.64 | 6.75 | 6.75 | 6.86 | 6.59 | 127,400 |
| June 20, 2025 | 6.83 | 6.59 | 6.59 | 6.97 | 6.59 | 175,508 |
| June 18, 2025 | 7.15 | 6.82 | 6.82 | 7.16 | 6.74 | 127,063 |
| June 17, 2025 | 6.78 | 7.08 | 7.08 | 7.15 | 6.76 | 168,914 |
| June 16, 2025 | 6.8 | 6.77 | 6.77 | 6.84 | 6.61 | 137,076 |
| June 13, 2025 | 6.5 | 6.73 | 6.73 | 6.73 | 6.41 | 104,225 |
| June 12, 2025 | 6.26 | 6.43 | 6.43 | 6.43 | 6.25 | 82,427 |
| June 11, 2025 | 6.35 | 6.3 | 6.3 | 6.35 | 6.26 | 64,200 |