7.49
-0.13(-1.71%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7.58 | 7.49 | 7.49 | 7.75 | 7.3 | 437,488 |
| September 04, 2025 | 7.5 | 7.62 | 7.62 | 7.74 | 7.39 | 367,733 |
| September 03, 2025 | 7.71 | 7.58 | 7.58 | 7.86 | 7.49 | 409,238 |
| September 02, 2025 | 7.66 | 7.85 | 7.85 | 7.87 | 7.53 | 271,000 |
| August 29, 2025 | 7.74 | 7.7 | 7.7 | 7.89 | 7.58 | 366,799 |
| August 28, 2025 | 7.64 | 7.76 | 7.76 | 7.77 | 7.49 | 216,664 |
| August 27, 2025 | 7.46 | 7.55 | 7.55 | 7.76 | 7.44 | 269,648 |
| August 26, 2025 | 7.54 | 7.42 | 7.42 | 7.6 | 7.41 | 414,388 |
| August 25, 2025 | 7.72 | 7.6 | 7.6 | 7.91 | 7.56 | 377,000 |
| August 22, 2025 | 7.47 | 7.69 | 7.69 | 8.02 | 7.47 | 584,200 |
| August 21, 2025 | 7.22 | 7.44 | 7.44 | 7.47 | 7.08 | 446,300 |
| August 20, 2025 | 7.31 | 7.23 | 7.23 | 7.4 | 7.15 | 497,757 |
| August 19, 2025 | 7.73 | 7.26 | 7.26 | 7.79 | 7 | 967,603 |
| August 18, 2025 | 7.5 | 7.74 | 7.74 | 7.79 | 7.39 | 342,200 |
| August 15, 2025 | 7.55 | 7.52 | 7.52 | 7.72 | 7.35 | 493,219 |
| August 14, 2025 | 7.45 | 7.52 | 7.52 | 7.68 | 7.16 | 647,710 |
| August 13, 2025 | 7.31 | 7.44 | 7.44 | 7.5 | 7.07 | 892,395 |
| August 12, 2025 | 8.1 | 7.31 | 7.31 | 8.21 | 7.26 | 1.57M |
| August 11, 2025 | 8.87 | 8.43 | 8.43 | 8.97 | 8.34 | 654,244 |
| August 08, 2025 | 8.7 | 8.76 | 8.76 | 8.88 | 8.55 | 509,807 |
| August 07, 2025 | 8.57 | 8.57 | 8.57 | 9.07 | 8.28 | 1.18M |
| August 06, 2025 | 8.63 | 8.44 | 8.44 | 9.13 | 8.39 | 497,300 |
| August 05, 2025 | 8.67 | 8.53 | 8.53 | 8.77 | 8.36 | 528,700 |
| August 04, 2025 | 9 | 8.62 | 8.62 | 9.07 | 8.47 | 691,535 |
| August 01, 2025 | 9.84 | 8.97 | 8.97 | 9.87 | 8.96 | 389,007 |
| July 31, 2025 | 9.97 | 9.97 | 9.97 | 10.18 | 9.65 | 461,505 |
| July 30, 2025 | 10.2 | 10.11 | 10.11 | 10.28 | 9.9 | 328,104 |
| July 29, 2025 | 10.36 | 10.29 | 10.29 | 10.41 | 9.95 | 370,235 |
| July 28, 2025 | 9.6 | 10.35 | 10.35 | 10.39 | 9.52 | 703,200 |
| July 25, 2025 | 9.4 | 9.4 | 9.4 | 9.68 | 9.15 | 564,789 |
| July 24, 2025 | 8.72 | 9.4 | 9.4 | 9.45 | 8.53 | 707,512 |
| July 23, 2025 | 8.42 | 8.75 | 8.75 | 8.9 | 8.32 | 489,750 |
| July 22, 2025 | 8.06 | 8.35 | 8.35 | 8.46 | 8.04 | 285,129 |
| July 21, 2025 | 8.39 | 8.06 | 8.06 | 8.39 | 8.06 | 322,849 |
| July 18, 2025 | 8.48 | 8.31 | 8.31 | 8.62 | 8.31 | 439,600 |
| July 17, 2025 | 8.3 | 8.35 | 8.35 | 8.49 | 8.24 | 501,710 |
| July 16, 2025 | 8.94 | 8.3 | 8.3 | 9.04 | 8.29 | 377,483 |
| July 15, 2025 | 9.74 | 8.89 | 8.89 | 9.83 | 8.87 | 423,507 |
| July 14, 2025 | 10.03 | 9.71 | 9.71 | 10.07 | 9.63 | 249,600 |
| July 11, 2025 | 10.21 | 10.07 | 10.07 | 10.24 | 10.05 | 155,024 |
| July 10, 2025 | 10 | 10.19 | 10.19 | 10.38 | 9.93 | 162,825 |
| July 09, 2025 | 10.43 | 10.1 | 10.1 | 10.46 | 10.09 | 168,339 |
| July 08, 2025 | 9.72 | 10.44 | 10.44 | 10.46 | 9.72 | 889,002 |
| July 07, 2025 | 10.2 | 9.75 | 9.75 | 10.28 | 9.5 | 378,428 |
| July 03, 2025 | 10.31 | 10.2 | 10.2 | 10.33 | 10.09 | 109,898 |
| July 02, 2025 | 10.02 | 10.32 | 10.32 | 10.36 | 9.84 | 221,451 |
| July 01, 2025 | 9.82 | 9.94 | 9.94 | 10.32 | 9.55 | 226,510 |
| June 30, 2025 | 9.8 | 9.8 | 9.8 | 9.96 | 9.79 | 281,600 |
| June 27, 2025 | 10.08 | 9.92 | 9.92 | 10.2 | 9.74 | 823,847 |
| June 26, 2025 | 9.77 | 10.04 | 10.04 | 10.14 | 9.69 | 330,813 |
| June 25, 2025 | 10.05 | 9.71 | 9.71 | 10.1 | 9.69 | 272,342 |
| June 24, 2025 | 10.19 | 10.09 | 10.09 | 10.41 | 10.06 | 259,064 |
| June 23, 2025 | 11.59 | 10.41 | 10.41 | 11.59 | 10.38 | 271,200 |
| June 20, 2025 | 11.74 | 11.48 | 11.48 | 11.79 | 11.31 | 711,030 |
| June 18, 2025 | 11.57 | 11.64 | 11.64 | 11.84 | 11.48 | 237,500 |
| June 17, 2025 | 11.43 | 11.57 | 11.57 | 11.65 | 11.18 | 304,049 |
| June 16, 2025 | 11.6 | 11.34 | 11.34 | 11.64 | 11.08 | 295,300 |
| June 13, 2025 | 11.89 | 11.9 | 11.9 | 12 | 11.44 | 415,626 |
| June 12, 2025 | 11.22 | 11.33 | 11.33 | 11.38 | 11.04 | 169,600 |
| June 11, 2025 | 11.43 | 11.36 | 11.36 | 11.69 | 11.12 | 353,700 |