7.75
+0.22(+2.92%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 22, 2025 | 7.6 | 7.75 | 7.75 | 7.88 | 7.55 | 203,437 |
August 21, 2025 | 7.35 | 7.53 | 7.53 | 7.6 | 7.29 | 171,900 |
August 20, 2025 | 7.47 | 7.37 | 7.37 | 7.51 | 7.32 | 132,947 |
August 19, 2025 | 7.54 | 7.49 | 7.49 | 7.7 | 7.43 | 149,000 |
August 18, 2025 | 7.49 | 7.55 | 7.55 | 7.67 | 7.48 | 179,446 |
August 15, 2025 | 7.72 | 7.46 | 7.46 | 7.8 | 7.41 | 182,241 |
August 14, 2025 | 7.54 | 7.67 | 7.67 | 7.71 | 7.35 | 267,200 |
August 13, 2025 | 7.64 | 7.7 | 7.7 | 7.85 | 7.59 | 319,100 |
August 12, 2025 | 7.07 | 7.58 | 7.58 | 7.76 | 7 | 428,143 |
August 11, 2025 | 6.5 | 7.04 | 7.04 | 7.38 | 6.43 | 428,549 |
August 08, 2025 | 6 | 6.48 | 6.48 | 6.84 | 5.99 | 651,610 |
August 07, 2025 | 6.31 | 5.87 | 5.87 | 6.37 | 5.85 | 419,100 |
August 06, 2025 | 6.33 | 6.3 | 6.3 | 6.4 | 6.2 | 281,100 |
August 05, 2025 | 6.55 | 6.33 | 6.33 | 6.55 | 6.27 | 278,414 |
August 04, 2025 | 6.24 | 6.54 | 6.54 | 6.57 | 6.23 | 224,000 |
August 01, 2025 | 6.25 | 6.21 | 6.21 | 6.4 | 6.03 | 445,000 |
July 31, 2025 | 6.49 | 6.31 | 6.31 | 6.59 | 6.29 | 318,802 |
July 30, 2025 | 6.62 | 6.55 | 6.55 | 6.77 | 6.48 | 198,542 |
July 29, 2025 | 6.81 | 6.6 | 6.6 | 6.81 | 6.5 | 193,421 |
July 28, 2025 | 6.81 | 6.79 | 6.79 | 6.93 | 6.73 | 150,500 |
July 25, 2025 | 6.81 | 6.8 | 6.8 | 6.87 | 6.69 | 141,800 |
July 24, 2025 | 6.69 | 6.8 | 6.8 | 6.87 | 6.56 | 216,000 |
July 23, 2025 | 6.37 | 6.73 | 6.73 | 6.76 | 6.32 | 268,378 |
July 22, 2025 | 6.27 | 6.34 | 6.34 | 6.44 | 6.27 | 141,600 |
July 21, 2025 | 6.35 | 6.29 | 6.29 | 6.48 | 6.28 | 152,503 |
July 18, 2025 | 6.7 | 6.35 | 6.35 | 6.73 | 6.35 | 175,607 |
July 17, 2025 | 6.54 | 6.68 | 6.68 | 6.69 | 6.5 | 292,036 |
July 16, 2025 | 6.56 | 6.54 | 6.54 | 6.61 | 6.38 | 183,500 |
July 15, 2025 | 6.68 | 6.55 | 6.55 | 6.75 | 6.53 | 116,830 |
July 14, 2025 | 6.9 | 6.71 | 6.71 | 6.94 | 6.68 | 107,600 |
July 11, 2025 | 7.26 | 6.92 | 6.92 | 7.26 | 6.92 | 162,800 |
July 10, 2025 | 7.49 | 7.31 | 7.31 | 7.61 | 7.31 | 126,309 |
July 09, 2025 | 7.3 | 7.5 | 7.5 | 7.53 | 7.2 | 151,521 |
July 08, 2025 | 7.32 | 7.26 | 7.26 | 7.46 | 7.26 | 123,000 |
July 07, 2025 | 7.4 | 7.26 | 7.26 | 7.53 | 7.17 | 162,700 |
July 03, 2025 | 7.42 | 7.49 | 7.49 | 7.59 | 7.28 | 89,400 |
July 02, 2025 | 7.11 | 7.42 | 7.42 | 7.5 | 7.01 | 247,505 |
July 01, 2025 | 6.98 | 7.1 | 7.1 | 7.13 | 6.86 | 164,200 |
June 30, 2025 | 7.11 | 7.03 | 7.03 | 7.14 | 7.02 | 131,000 |
June 27, 2025 | 7.25 | 7.08 | 7.08 | 7.3 | 7 | 359,000 |
June 26, 2025 | 7.12 | 7.2 | 7.2 | 7.28 | 6.99 | 256,298 |
June 25, 2025 | 7.05 | 7.12 | 7.12 | 7.17 | 6.8 | 269,933 |
June 24, 2025 | 6.75 | 7.05 | 7.05 | 7.11 | 6.62 | 179,900 |
June 23, 2025 | 6.62 | 6.67 | 6.67 | 6.91 | 6.55 | 183,100 |
June 20, 2025 | 6.69 | 6.64 | 6.64 | 6.73 | 6.6 | 344,944 |
June 18, 2025 | 6.47 | 6.6 | 6.6 | 6.73 | 6.37 | 140,538 |
June 17, 2025 | 6.53 | 6.48 | 6.48 | 6.83 | 6.47 | 289,762 |
June 16, 2025 | 6.47 | 6.6 | 6.6 | 7.03 | 6.39 | 443,200 |
June 13, 2025 | 6.35 | 6.25 | 6.25 | 6.41 | 6.25 | 121,677 |
June 12, 2025 | 6.4 | 6.44 | 6.44 | 6.48 | 6.33 | 129,166 |
June 11, 2025 | 6.62 | 6.45 | 6.45 | 6.62 | 6.4 | 154,532 |
June 10, 2025 | 6.68 | 6.62 | 6.62 | 6.79 | 6.61 | 151,800 |
June 09, 2025 | 6.62 | 6.64 | 6.64 | 6.67 | 6.52 | 128,300 |
June 06, 2025 | 6.37 | 6.59 | 6.59 | 6.63 | 6.34 | 184,700 |
June 05, 2025 | 6.45 | 6.3 | 6.3 | 6.45 | 6.27 | 129,726 |
June 04, 2025 | 6.4 | 6.42 | 6.42 | 6.45 | 6.31 | 109,745 |
June 03, 2025 | 6.37 | 6.39 | 6.39 | 6.44 | 6.23 | 195,210 |
June 02, 2025 | 6.42 | 6.36 | 6.36 | 6.49 | 6.25 | 220,284 |
May 30, 2025 | 6.47 | 6.43 | 6.43 | 6.54 | 6.35 | 123,308 |
May 29, 2025 | 6.55 | 6.53 | 6.53 | 6.57 | 6.44 | 138,036 |