6.95
-0.11(-1.56%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7 | 6.95 | 6.95 | 7.01 | 6.88 | 895,439 |
| August 15, 2025 | 7.18 | 7.06 | 6.95 | 7.19 | 7.04 | 1.11M |
| August 14, 2025 | 7.2 | 7.14 | 7.03 | 7.2 | 7.11 | 517,600 |
| August 13, 2025 | 7.22 | 7.18 | 7.18 | 7.24 | 7.15 | 589,050 |
| August 12, 2025 | 7.15 | 7.2 | 7.2 | 7.24 | 7.11 | 629,563 |
| August 11, 2025 | 7.17 | 7.14 | 7.14 | 7.28 | 7.11 | 817,600 |
| August 08, 2025 | 6.97 | 7.17 | 7.17 | 7.24 | 6.77 | 1.69M |
| August 07, 2025 | 7.74 | 7.41 | 7.41 | 7.76 | 7.38 | 808,900 |
| August 06, 2025 | 7.6 | 7.74 | 7.74 | 7.74 | 7.58 | 313,622 |
| August 05, 2025 | 7.47 | 7.58 | 7.58 | 7.62 | 7.4 | 572,899 |
| August 04, 2025 | 7.7 | 7.49 | 7.49 | 7.93 | 7.47 | 782,119 |
| August 01, 2025 | 7.81 | 7.68 | 7.68 | 7.82 | 7.6 | 524,671 |
| July 31, 2025 | 8.08 | 7.84 | 7.84 | 8.17 | 7.82 | 654,931 |
| July 30, 2025 | 8.18 | 8.07 | 8.07 | 8.27 | 8.06 | 199,200 |
| July 29, 2025 | 8.14 | 8.16 | 8.16 | 8.22 | 8.04 | 317,813 |
| July 28, 2025 | 8.3 | 8.14 | 8.14 | 8.34 | 8.12 | 306,040 |
| July 25, 2025 | 8.41 | 8.28 | 8.28 | 8.44 | 8.24 | 370,707 |
| July 24, 2025 | 8.41 | 8.42 | 8.42 | 8.44 | 8.35 | 298,700 |
| July 23, 2025 | 8.3 | 8.4 | 8.4 | 8.46 | 8.29 | 588,083 |
| July 22, 2025 | 8.11 | 8.27 | 8.27 | 8.31 | 8.09 | 370,100 |
| July 21, 2025 | 8.08 | 8.12 | 8.12 | 8.15 | 7.95 | 642,082 |
| July 18, 2025 | 8.2 | 8.06 | 8.06 | 8.28 | 8.05 | 328,474 |
| July 17, 2025 | 8.03 | 8.18 | 8.18 | 8.24 | 8.03 | 422,998 |
| July 16, 2025 | 7.91 | 8.03 | 8.03 | 8.03 | 7.8 | 624,940 |
| July 15, 2025 | 8.3 | 8.04 | 7.93 | 8.37 | 8.04 | 1.18M |
| July 14, 2025 | 8.3 | 8.27 | 8.16 | 8.32 | 8.15 | 495,318 |
| July 11, 2025 | 8.07 | 8.28 | 8.17 | 8.32 | 8.07 | 566,766 |
| July 10, 2025 | 8.05 | 8.12 | 8.01 | 8.14 | 7.98 | 374,250 |
| July 09, 2025 | 7.8 | 8.02 | 7.91 | 8.03 | 7.8 | 489,300 |
| July 08, 2025 | 7.55 | 7.79 | 7.68 | 7.83 | 7.53 | 459,040 |
| July 07, 2025 | 7.45 | 7.55 | 7.45 | 7.57 | 7.38 | 468,700 |
| July 03, 2025 | 7.37 | 7.45 | 7.35 | 7.54 | 7.37 | 323,100 |
| July 02, 2025 | 7.23 | 7.37 | 7.37 | 7.38 | 7.22 | 396,485 |
| July 01, 2025 | 7.19 | 7.23 | 7.23 | 7.3 | 7.13 | 430,966 |
| June 30, 2025 | 7.19 | 7.2 | 7.2 | 7.25 | 7.09 | 526,802 |
| June 27, 2025 | 7.23 | 7.17 | 7.17 | 7.28 | 7.15 | 423,624 |
| June 26, 2025 | 7.27 | 7.18 | 7.18 | 7.33 | 7.18 | 1.7M |
| June 25, 2025 | 7.36 | 7.27 | 7.27 | 7.4 | 7.26 | 345,313 |
| June 24, 2025 | 7.34 | 7.36 | 7.36 | 7.42 | 7.34 | 241,100 |
| June 23, 2025 | 7.38 | 7.34 | 7.34 | 7.39 | 7.24 | 432,400 |
| June 20, 2025 | 7.41 | 7.36 | 7.36 | 7.46 | 7.36 | 318,564 |
| June 18, 2025 | 7.34 | 7.41 | 7.41 | 7.45 | 7.32 | 247,108 |
| June 17, 2025 | 7.31 | 7.36 | 7.36 | 7.39 | 7.27 | 327,305 |
| June 16, 2025 | 7.5 | 7.31 | 7.31 | 7.51 | 7.29 | 982,300 |
| June 13, 2025 | 7.54 | 7.53 | 7.53 | 7.57 | 7.48 | 626,303 |
| June 12, 2025 | 7.58 | 7.54 | 7.54 | 7.59 | 7.54 | 279,237 |
| June 11, 2025 | 7.57 | 7.59 | 7.59 | 7.62 | 7.56 | 476,333 |
| June 10, 2025 | 7.58 | 7.54 | 7.54 | 7.6 | 7.51 | 301,400 |
| June 09, 2025 | 7.57 | 7.6 | 7.6 | 7.66 | 7.57 | 465,900 |
| June 06, 2025 | 7.45 | 7.56 | 7.56 | 7.57 | 7.45 | 291,946 |
| June 05, 2025 | 7.42 | 7.44 | 7.44 | 7.48 | 7.41 | 320,949 |
| June 04, 2025 | 7.48 | 7.43 | 7.43 | 7.48 | 7.42 | 331,550 |
| June 03, 2025 | 7.5 | 7.46 | 7.46 | 7.52 | 7.45 | 280,364 |
| June 02, 2025 | 7.57 | 7.47 | 7.47 | 7.57 | 7.47 | 309,721 |
| May 30, 2025 | 7.51 | 7.57 | 7.57 | 7.6 | 7.48 | 387,221 |
| May 29, 2025 | 7.51 | 7.51 | 7.51 | 7.56 | 7.48 | 208,286 |
| May 28, 2025 | 7.58 | 7.5 | 7.5 | 7.59 | 7.5 | 284,618 |
| May 27, 2025 | 7.52 | 7.59 | 7.59 | 7.59 | 7.44 | 511,422 |
| May 23, 2025 | 7.44 | 7.47 | 7.47 | 7.48 | 7.39 | 339,439 |
| May 22, 2025 | 7.35 | 7.44 | 7.44 | 7.48 | 7.29 | 319,687 |