7.59
-0.015(-0.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7.58 | 7.6 | 7.6 | 7.64 | 7.49 | 466,690 |
| September 04, 2025 | 7.45 | 7.55 | 7.55 | 7.61 | 7.43 | 769,453 |
| September 03, 2025 | 7.28 | 7.36 | 7.36 | 7.38 | 7.26 | 473,344 |
| September 02, 2025 | 7.42 | 7.32 | 7.32 | 7.45 | 7.29 | 528,700 |
| August 29, 2025 | 7.37 | 7.5 | 7.5 | 7.5 | 7.33 | 553,614 |
| August 28, 2025 | 7.54 | 7.38 | 7.38 | 7.54 | 7.35 | 534,611 |
| August 27, 2025 | 7.49 | 7.54 | 7.54 | 7.57 | 7.47 | 581,210 |
| August 26, 2025 | 7.33 | 7.47 | 7.47 | 7.54 | 7.33 | 1.21M |
| August 25, 2025 | 7.31 | 7.33 | 7.33 | 7.43 | 7.28 | 920,543 |
| August 22, 2025 | 7.09 | 7.33 | 7.33 | 7.36 | 7.03 | 1.15M |
| August 21, 2025 | 6.98 | 7 | 7 | 7.06 | 6.94 | 418,900 |
| August 20, 2025 | 7.07 | 6.99 | 6.99 | 7.14 | 6.99 | 637,200 |
| August 19, 2025 | 6.8 | 7.05 | 7.05 | 7.06 | 6.78 | 774,930 |
| August 18, 2025 | 6.64 | 6.66 | 6.66 | 6.81 | 6.6 | 603,566 |
| August 15, 2025 | 6.77 | 6.67 | 6.67 | 6.9 | 6.46 | 959,841 |
| August 14, 2025 | 6.8 | 6.75 | 6.75 | 7.08 | 6.7 | 890,727 |
| August 13, 2025 | 6.71 | 6.79 | 6.79 | 6.8 | 6.67 | 452,678 |
| August 12, 2025 | 6.45 | 6.73 | 6.73 | 6.81 | 6.44 | 1.03M |
| August 11, 2025 | 6.6 | 6.47 | 6.47 | 6.63 | 6.46 | 534,600 |
| August 08, 2025 | 6.69 | 6.57 | 6.57 | 6.69 | 6.56 | 777,831 |
| August 07, 2025 | 6.58 | 6.67 | 6.67 | 6.81 | 6.5 | 900,931 |
| August 06, 2025 | 6.86 | 6.5 | 6.5 | 6.86 | 6.26 | 1.47M |
| August 05, 2025 | 6.71 | 6.75 | 6.75 | 6.78 | 6.66 | 521,700 |
| August 04, 2025 | 6.8 | 6.69 | 6.69 | 6.82 | 6.68 | 479,313 |
| August 01, 2025 | 6.73 | 6.75 | 6.75 | 6.79 | 6.67 | 548,500 |
| July 31, 2025 | 6.69 | 6.68 | 6.68 | 6.75 | 6.65 | 566,568 |
| July 30, 2025 | 7.01 | 6.7 | 6.7 | 7.02 | 6.68 | 488,158 |
| July 29, 2025 | 6.97 | 7.02 | 7.02 | 7.05 | 6.89 | 498,800 |
| July 28, 2025 | 6.85 | 6.94 | 6.94 | 6.94 | 6.75 | 639,337 |
| July 25, 2025 | 7.05 | 6.84 | 6.84 | 7.05 | 6.78 | 516,798 |
| July 24, 2025 | 7.14 | 7.03 | 7.03 | 7.16 | 7.03 | 349,000 |
| July 23, 2025 | 7.15 | 7.18 | 7.18 | 7.22 | 7.08 | 501,800 |
| July 22, 2025 | 7.17 | 7.11 | 7.11 | 7.26 | 7.07 | 628,600 |
| July 21, 2025 | 7.25 | 7.15 | 7.15 | 7.27 | 7.14 | 713,306 |
| July 18, 2025 | 7.21 | 7.18 | 7.18 | 7.24 | 7.15 | 437,527 |
| July 17, 2025 | 7.14 | 7.16 | 7.16 | 7.21 | 7.1 | 563,600 |
| July 16, 2025 | 7.11 | 7.15 | 7.15 | 7.2 | 7.08 | 572,712 |
| July 15, 2025 | 7.14 | 7.07 | 7.07 | 7.19 | 7.01 | 608,610 |
| July 14, 2025 | 7.13 | 7.14 | 7.14 | 7.18 | 7.08 | 942,600 |
| July 11, 2025 | 7.07 | 7.13 | 7.13 | 7.15 | 7.01 | 470,700 |
| July 10, 2025 | 7.09 | 7.16 | 7.16 | 7.22 | 7.07 | 507,048 |
| July 09, 2025 | 7.19 | 7.11 | 7.11 | 7.22 | 7.01 | 1.12M |
| July 08, 2025 | 7.13 | 7.17 | 7.17 | 7.23 | 7.09 | 619,414 |
| July 07, 2025 | 7.25 | 7.12 | 7.12 | 7.29 | 7.08 | 773,102 |
| July 03, 2025 | 7.14 | 7.27 | 7.27 | 7.28 | 7.14 | 436,824 |
| July 02, 2025 | 6.98 | 7.15 | 7.15 | 7.17 | 6.94 | 746,400 |
| July 01, 2025 | 6.99 | 6.97 | 6.97 | 7.09 | 6.92 | 1.28M |
| June 30, 2025 | 6.71 | 6.93 | 6.93 | 6.96 | 6.52 | 2.3M |
| June 27, 2025 | 6.74 | 6.73 | 6.73 | 6.85 | 6.68 | 1.02M |
| June 26, 2025 | 6.81 | 6.74 | 6.74 | 7.18 | 6.62 | 1.08M |
| June 25, 2025 | 6.53 | 6.51 | 6.51 | 6.62 | 6.36 | 1.13M |
| June 24, 2025 | 6.27 | 6.57 | 6.57 | 6.6 | 6.27 | 1.03M |
| June 23, 2025 | 6.14 | 6.27 | 6.27 | 6.28 | 6.13 | 738,139 |
| June 20, 2025 | 6.25 | 6.19 | 6.19 | 6.27 | 6.16 | 1.14M |
| June 18, 2025 | 6.27 | 6.35 | 6.2 | 6.38 | 6.23 | 819,500 |
| June 17, 2025 | 6.28 | 6.23 | 6.08 | 6.3 | 6.17 | 565,500 |
| June 16, 2025 | 6.33 | 6.28 | 6.13 | 6.43 | 6.27 | 638,859 |
| June 13, 2025 | 6.4 | 6.29 | 6.14 | 6.43 | 6.27 | 545,541 |
| June 12, 2025 | 6.35 | 6.42 | 6.27 | 6.45 | 6.31 | 735,200 |
| June 11, 2025 | 6.38 | 6.38 | 6.23 | 6.51 | 6.35 | 590,900 |