7.07
+0.02(+0.28%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.04 | 7.07 | 7.07 | 7.09 | 6.89 | 522,272 |
| August 15, 2025 | 7.21 | 7.05 | 7.05 | 7.23 | 6.98 | 564,209 |
| August 14, 2025 | 7.28 | 7.17 | 7.17 | 7.28 | 7.13 | 346,200 |
| August 13, 2025 | 7.23 | 7.33 | 7.33 | 7.37 | 7.21 | 427,969 |
| August 12, 2025 | 7.08 | 7.18 | 7.18 | 7.2 | 7.06 | 448,134 |
| August 11, 2025 | 7.1 | 7.04 | 7.04 | 7.26 | 7.02 | 410,800 |
| August 08, 2025 | 6.91 | 7.05 | 7.05 | 7.07 | 6.9 | 309,546 |
| August 07, 2025 | 6.91 | 6.88 | 6.88 | 6.95 | 6.85 | 246,485 |
| August 06, 2025 | 7.04 | 6.82 | 6.82 | 7.07 | 6.81 | 303,902 |
| August 05, 2025 | 6.93 | 7.06 | 7.06 | 7.06 | 6.85 | 431,949 |
| August 04, 2025 | 6.86 | 6.9 | 6.9 | 6.97 | 6.86 | 241,821 |
| August 01, 2025 | 6.86 | 6.81 | 6.81 | 6.9 | 6.77 | 430,422 |
| July 31, 2025 | 7.01 | 6.97 | 6.97 | 7.01 | 6.81 | 589,232 |
| July 30, 2025 | 7.2 | 7.07 | 7.07 | 7.23 | 7.02 | 415,200 |
| July 29, 2025 | 7.39 | 7.2 | 7.2 | 7.39 | 7.17 | 336,587 |
| July 28, 2025 | 7.37 | 7.34 | 7.34 | 7.42 | 7.19 | 631,160 |
| July 25, 2025 | 7.43 | 7.35 | 7.35 | 7.51 | 7.32 | 314,200 |
| July 24, 2025 | 7.57 | 7.46 | 7.46 | 7.66 | 7.43 | 513,079 |
| July 23, 2025 | 7.32 | 7.4 | 7.4 | 7.47 | 7.31 | 468,945 |
| July 22, 2025 | 7.18 | 7.32 | 7.28 | 7.35 | 7.01 | 646,900 |
| July 21, 2025 | 7.72 | 7.15 | 7.15 | 7.76 | 7.15 | 975,300 |
| July 18, 2025 | 7.87 | 7.85 | 7.85 | 8 | 7.79 | 556,639 |
| July 17, 2025 | 7.77 | 7.83 | 7.83 | 7.89 | 7.77 | 333,270 |
| July 16, 2025 | 7.82 | 7.78 | 7.78 | 7.88 | 7.64 | 363,447 |
| July 15, 2025 | 7.79 | 7.79 | 7.79 | 7.86 | 7.69 | 432,300 |
| July 14, 2025 | 7.81 | 7.77 | 7.77 | 7.86 | 7.71 | 296,133 |
| July 11, 2025 | 7.86 | 7.85 | 7.85 | 7.89 | 7.71 | 418,726 |
| July 10, 2025 | 7.91 | 7.88 | 7.88 | 7.96 | 7.83 | 325,389 |
| July 09, 2025 | 7.91 | 7.91 | 7.91 | 8 | 7.87 | 260,800 |
| July 08, 2025 | 7.79 | 7.87 | 7.87 | 7.88 | 7.62 | 567,509 |
| July 07, 2025 | 8.01 | 7.73 | 7.73 | 8.07 | 7.69 | 621,117 |
| July 03, 2025 | 8.07 | 8.09 | 8.09 | 8.15 | 8.04 | 171,226 |
| July 02, 2025 | 7.91 | 8.08 | 8.08 | 8.15 | 7.91 | 493,637 |
| July 01, 2025 | 7.85 | 7.91 | 7.91 | 8.02 | 7.8 | 414,434 |
| June 30, 2025 | 7.72 | 7.88 | 7.88 | 7.96 | 7.69 | 433,615 |
| June 27, 2025 | 7.7 | 7.68 | 7.68 | 7.76 | 7.61 | 449,942 |
| June 26, 2025 | 7.8 | 7.7 | 7.7 | 7.85 | 7.64 | 221,484 |
| June 25, 2025 | 7.84 | 7.8 | 7.8 | 7.87 | 7.78 | 292,843 |
| June 24, 2025 | 7.74 | 7.84 | 7.84 | 7.95 | 7.73 | 388,611 |
| June 23, 2025 | 7.59 | 7.67 | 7.67 | 7.7 | 7.45 | 545,287 |
| June 20, 2025 | 7.7 | 7.63 | 7.63 | 7.77 | 7.53 | 2.08M |
| June 18, 2025 | 7.68 | 7.6 | 7.6 | 7.76 | 7.56 | 626,956 |
| June 17, 2025 | 7.84 | 7.68 | 7.68 | 7.84 | 7.51 | 623,455 |
| June 16, 2025 | 7.67 | 7.9 | 7.9 | 7.91 | 7.5 | 733,208 |
| June 13, 2025 | 7.53 | 7.63 | 7.63 | 7.69 | 7.49 | 440,837 |
| June 12, 2025 | 7.87 | 7.66 | 7.66 | 7.88 | 7.66 | 287,900 |
| June 11, 2025 | 7.98 | 7.92 | 7.92 | 8.1 | 7.9 | 409,100 |
| June 10, 2025 | 7.91 | 7.98 | 7.98 | 7.98 | 7.86 | 376,549 |
| June 09, 2025 | 7.77 | 7.89 | 7.89 | 7.94 | 7.75 | 318,718 |
| June 06, 2025 | 7.83 | 7.7 | 7.7 | 7.87 | 7.68 | 265,200 |
| June 05, 2025 | 7.7 | 7.75 | 7.75 | 7.83 | 7.68 | 573,500 |
| June 04, 2025 | 7.72 | 7.7 | 7.7 | 7.79 | 7.68 | 220,000 |
| June 03, 2025 | 7.43 | 7.73 | 7.73 | 7.74 | 7.39 | 396,500 |
| June 02, 2025 | 7.54 | 7.43 | 7.43 | 7.5 | 7.31 | 332,244 |
| May 30, 2025 | 7.6 | 7.52 | 7.52 | 7.6 | 7.47 | 346,400 |
| May 29, 2025 | 7.65 | 7.61 | 7.61 | 7.66 | 7.55 | 228,537 |
| May 28, 2025 | 7.52 | 7.59 | 7.59 | 7.67 | 7.43 | 338,600 |
| May 27, 2025 | 7.35 | 7.5 | 7.5 | 7.51 | 7.3 | 295,200 |
| May 23, 2025 | 7.24 | 7.28 | 7.28 | 7.34 | 7.24 | 204,300 |
| May 22, 2025 | 7.37 | 7.39 | 7.39 | 7.46 | 7.33 | 149,428 |