7.73
-0.18(-2.28%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 15, 2025 | 8.02 | 7.73 | 7.73 | 8.22 | 7.67 | 5.4M |
| July 14, 2025 | 7.5 | 7.91 | 7.91 | 7.96 | 7.32 | 4.17M |
| July 11, 2025 | 7.82 | 7.54 | 7.54 | 8.07 | 7.5 | 6.68M |
| July 10, 2025 | 7.2 | 7.97 | 7.96 | 8.44 | 7.14 | 24.71M |
| July 09, 2025 | 7.09 | 7.13 | 7.13 | 7.21 | 6.98 | 4.19M |
| July 08, 2025 | 7.07 | 7.06 | 7.06 | 7.25 | 6.95 | 4.56M |
| July 07, 2025 | 7.2 | 7.07 | 7.07 | 7.34 | 7 | 5.5M |
| July 03, 2025 | 7.27 | 7.29 | 7.29 | 7.57 | 7.12 | 4.97M |
| July 02, 2025 | 7.19 | 7.17 | 7.17 | 7.52 | 7.08 | 6.09M |
| July 01, 2025 | 6.8 | 7.05 | 7.05 | 7.17 | 6.69 | 6.32M |
| June 30, 2025 | 7.18 | 6.83 | 6.83 | 7.2 | 6.6 | 6.66M |
| June 27, 2025 | 7.55 | 7.07 | 7.07 | 7.57 | 6.91 | 13.28M |
| June 26, 2025 | 7.41 | 7.56 | 7.56 | 8.03 | 7.29 | 11.02M |
| June 25, 2025 | 7.34 | 7.32 | 7.32 | 7.49 | 7.08 | 8.76M |
| June 24, 2025 | 6.63 | 7.34 | 7.34 | 7.41 | 6.5 | 12.99M |
| June 23, 2025 | 6.05 | 6.42 | 6.42 | 6.52 | 5.95 | 7.51M |
| June 20, 2025 | 6.05 | 6.15 | 6.15 | 6.44 | 5.92 | 11.55M |
| June 18, 2025 | 5.88 | 5.88 | 5.88 | 5.98 | 5.74 | 4.39M |
| June 17, 2025 | 5.82 | 5.83 | 5.83 | 5.87 | 5.72 | 4.22M |
| June 16, 2025 | 5.87 | 5.92 | 5.92 | 6.02 | 5.77 | 4.69M |
| June 13, 2025 | 5.94 | 5.87 | 5.87 | 6.05 | 5.81 | 3.8M |
| June 12, 2025 | 6.35 | 6.09 | 6.09 | 6.35 | 5.97 | 4.16M |
| June 11, 2025 | 6.2 | 6.36 | 6.36 | 6.4 | 6.06 | 4.74M |
| June 10, 2025 | 6.28 | 6.16 | 6.16 | 6.85 | 6.13 | 7.98M |
| June 09, 2025 | 6.12 | 6.31 | 6.31 | 6.51 | 6.1 | 5.73M |
| June 06, 2025 | 5.97 | 6.06 | 6.06 | 6.14 | 5.86 | 4.77M |
| June 05, 2025 | 6.1 | 5.98 | 5.98 | 6.22 | 5.95 | 4M |
| June 04, 2025 | 6.13 | 6.07 | 6.07 | 6.16 | 5.94 | 6.32M |
| June 03, 2025 | 6.64 | 6.18 | 6.18 | 6.64 | 6.15 | 5.95M |
| June 02, 2025 | 6.55 | 6.41 | 6.41 | 6.55 | 6.11 | 6.87M |
| May 30, 2025 | 6.67 | 6.54 | 6.54 | 6.82 | 6.54 | 3.46M |
| May 29, 2025 | 7.1 | 6.7 | 6.7 | 7.17 | 6.6 | 6.22M |
| May 28, 2025 | 7.24 | 7.04 | 7.04 | 7.52 | 6.98 | 9.55M |
| May 27, 2025 | 7.19 | 7.32 | 7.32 | 7.62 | 6.89 | 10.23M |
| May 23, 2025 | 7.06 | 7.05 | 7.05 | 7.4 | 6.74 | 13.3M |
| May 22, 2025 | 6.31 | 7.26 | 7.26 | 7.35 | 6.26 | 17.11M |
| May 21, 2025 | 6.46 | 6.25 | 6.25 | 6.51 | 6.12 | 8.32M |
| May 20, 2025 | 6.65 | 6.47 | 6.47 | 6.68 | 6.35 | 6.67M |
| May 19, 2025 | 6.5 | 6.71 | 6.71 | 6.71 | 6.27 | 8.4M |
| May 16, 2025 | 6.33 | 6.66 | 6.66 | 6.85 | 6.28 | 10.46M |
| May 15, 2025 | 5.73 | 6.31 | 6.31 | 6.59 | 5.62 | 18.33M |
| May 14, 2025 | 5.71 | 5.79 | 5.79 | 6.03 | 5.56 | 10.9M |
| May 13, 2025 | 6.21 | 5.83 | 5.83 | 6.27 | 5.51 | 26.17M |
| May 12, 2025 | 6.87 | 6.94 | 6.94 | 7.04 | 6.63 | 14.44M |
| May 09, 2025 | 6.23 | 6.72 | 6.72 | 6.81 | 6.19 | 14.15M |
| May 08, 2025 | 6.35 | 6.24 | 6.24 | 6.39 | 5.82 | 10.24M |
| May 07, 2025 | 6.32 | 6.21 | 6.21 | 6.58 | 6.02 | 14.44M |
| May 06, 2025 | 6.16 | 6.14 | 6.14 | 6.23 | 5.95 | 8.73M |
| May 05, 2025 | 6.6 | 6.2 | 6.2 | 6.64 | 6.14 | 9.89M |
| May 02, 2025 | 6.78 | 6.68 | 6.68 | 7.17 | 6.65 | 8.64M |
| May 01, 2025 | 6.92 | 6.85 | 6.85 | 7.19 | 6.78 | 7.79M |
| April 30, 2025 | 7.1 | 6.82 | 6.82 | 7.11 | 6.46 | 16.41M |
| April 29, 2025 | 8.41 | 7.35 | 7.35 | 8.43 | 7.21 | 15.28M |
| April 28, 2025 | 8.31 | 8.51 | 8.51 | 8.64 | 8.07 | 15.6M |
| April 25, 2025 | 8.52 | 8.3 | 8.3 | 8.63 | 8.03 | 16.86M |
| April 24, 2025 | 8.51 | 8.85 | 8.85 | 9.35 | 8.38 | 23.52M |
| April 23, 2025 | 8.76 | 8.49 | 8.49 | 8.95 | 8.23 | 26.67M |
| April 22, 2025 | 7.57 | 8.52 | 8.52 | 9.39 | 7.57 | 69.19M |
| April 21, 2025 | 4.09 | 7.92 | 7.92 | 8.1 | 6.61 | 50.52M |
| April 17, 2025 | 7.45 | 8.24 | 8.24 | 8.74 | 6.68 | 252.01M |