7.05
+0.0155(+0.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 7.12 | 7.04 | 7.04 | 7.12 | 7.03 | 19,789 |
| August 14, 2025 | 7.03 | 7.04 | 7.04 | 7.05 | 7.02 | 303,042 |
| August 13, 2025 | 7.02 | 7.05 | 7.05 | 7.06 | 7.02 | 170,292 |
| August 12, 2025 | 6.89 | 6.98 | 6.98 | 6.98 | 6.88 | 203,197 |
| August 11, 2025 | 6.92 | 6.88 | 6.88 | 6.94 | 6.88 | 25,081 |
| August 08, 2025 | 6.84 | 6.87 | 6.87 | 6.87 | 6.84 | 34,393 |
| August 07, 2025 | 6.82 | 6.79 | 6.79 | 6.87 | 6.79 | 417,841 |
| August 06, 2025 | 6.83 | 6.82 | 6.82 | 6.83 | 6.82 | 17,716 |
| August 05, 2025 | 6.79 | 6.77 | 6.77 | 6.8 | 6.77 | 7,615 |
| August 04, 2025 | 6.73 | 6.76 | 6.76 | 6.77 | 6.73 | 197,796 |
| August 01, 2025 | 6.79 | 6.69 | 6.69 | 6.79 | 6.65 | 250,735 |
| July 31, 2025 | 6.83 | 6.82 | 6.82 | 6.87 | 6.82 | 104,531 |
| July 30, 2025 | 6.9 | 6.89 | 6.89 | 6.9 | 6.89 | 10 |
| July 29, 2025 | 6.92 | 6.91 | 6.91 | 6.94 | 6.91 | 25,007 |
| July 28, 2025 | 6.99 | 6.93 | 6.93 | 6.99 | 6.93 | 44,370 |
| July 25, 2025 | 6.95 | 6.91 | 6.91 | 6.95 | 6.91 | 390 |
| July 24, 2025 | 6.99 | 6.98 | 6.98 | 6.99 | 6.98 | 37,512 |
| July 23, 2025 | 6.92 | 6.96 | 6.96 | 6.96 | 6.92 | 39,737 |
| July 22, 2025 | 6.85 | 6.89 | 6.89 | 6.89 | 6.85 | 33,612 |
| July 21, 2025 | 6.87 | 6.9 | 6.9 | 6.9 | 6.87 | 11,186 |
| July 18, 2025 | 6.87 | 6.86 | 6.86 | 6.88 | 6.86 | 34,455 |
| July 17, 2025 | 6.79 | 6.83 | 6.83 | 6.84 | 6.79 | 14,767 |
| July 16, 2025 | 6.81 | 6.77 | 6.77 | 6.81 | 6.77 | 9,984 |
| July 15, 2025 | 6.92 | 6.87 | 6.87 | 6.93 | 6.87 | 53,864 |
| July 14, 2025 | 6.87 | 6.89 | 6.89 | 6.89 | 6.87 | 86,316 |
| July 11, 2025 | 6.96 | 6.91 | 6.91 | 6.96 | 6.91 | 53,065 |
| July 10, 2025 | 6.93 | 7 | 7 | 7 | 6.93 | 394,884 |
| July 09, 2025 | 6.94 | 6.92 | 6.92 | 6.96 | 6.91 | 26,736 |
| July 08, 2025 | 6.89 | 6.93 | 6.93 | 6.93 | 6.89 | 18,444 |
| July 07, 2025 | 6.93 | 6.9 | 6.9 | 6.95 | 6.9 | 69,603 |
| July 04, 2025 | 6.93 | 6.92 | 6.92 | 6.93 | 6.91 | 97,713 |
| July 03, 2025 | 6.95 | 6.97 | 6.97 | 6.98 | 6.94 | 76,920 |
| July 02, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.88 | 109,418 |
| July 01, 2025 | 6.82 | 6.9 | 6.9 | 6.9 | 6.82 | 26,466 |
| June 30, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.8 | 56,071 |
| June 27, 2025 | 6.78 | 6.8 | 6.8 | 6.8 | 6.78 | 7,607 |
| June 26, 2025 | 6.72 | 6.75 | 6.75 | 6.75 | 6.72 | 38,575 |
| June 25, 2025 | 6.69 | 6.7 | 6.7 | 6.7 | 6.69 | 46,988 |
| June 24, 2025 | 6.69 | 6.74 | 6.74 | 6.74 | 6.69 | 25,287 |
| June 23, 2025 | 6.56 | 6.61 | 6.61 | 6.62 | 6.56 | 12,885 |
| June 20, 2025 | 6.57 | 6.6 | 6.6 | 6.63 | 6.57 | 67,451 |
| June 19, 2025 | 6.56 | 6.52 | 6.52 | 6.56 | 6.52 | 3,717 |
| June 18, 2025 | 6.6 | 6.6 | 6.6 | 6.6 | 6.6 | 0 |
| June 17, 2025 | 6.59 | 6.61 | 6.61 | 6.61 | 6.57 | 55,635 |
| June 16, 2025 | 6.59 | 6.61 | 6.61 | 6.64 | 6.59 | 17,536 |
| June 13, 2025 | 6.54 | 6.59 | 6.59 | 6.59 | 6.54 | 32,089 |
| June 12, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.58 | 3,254 |
| June 11, 2025 | 6.71 | 6.7 | 6.63 | 6.71 | 6.7 | 1,980 |
| June 10, 2025 | 6.64 | 6.7 | 6.63 | 6.7 | 6.63 | 40 |
| June 09, 2025 | 6.63 | 6.64 | 6.57 | 6.64 | 6.59 | 9,127 |
| June 06, 2025 | 6.55 | 6.6 | 6.6 | 6.6 | 6.55 | 164,510 |
| June 05, 2025 | 6.54 | 6.56 | 6.56 | 6.56 | 6.52 | 56,058 |
| June 04, 2025 | 6.56 | 6.55 | 6.55 | 6.57 | 6.55 | 30,400 |
| June 03, 2025 | 6.43 | 6.51 | 6.51 | 6.51 | 6.43 | 912 |
| June 02, 2025 | 6.44 | 6.41 | 6.41 | 6.44 | 6.41 | 11,084 |
| May 30, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.42 | 81,605 |
| May 29, 2025 | 6.54 | 6.46 | 6.46 | 6.54 | 6.46 | 78,188 |
| May 28, 2025 | 6.51 | 6.47 | 6.47 | 6.51 | 6.47 | 2,255 |
| May 27, 2025 | 6.5 | 6.49 | 6.49 | 6.5 | 6.49 | 340,065 |
| May 23, 2025 | 6.43 | 6.39 | 6.39 | 6.45 | 6.37 | 2.93M |