7.96
-0.135(-1.67%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 8.23 | 8.09 | 8.09 | 8.24 | 8.05 | 682,310 |
| August 14, 2025 | 8.05 | 8.21 | 8.21 | 8.23 | 7.96 | 946,900 |
| August 13, 2025 | 7.74 | 8.16 | 8.16 | 8.2 | 7.72 | 972,000 |
| August 12, 2025 | 7.69 | 7.72 | 7.72 | 7.77 | 7.61 | 654,500 |
| August 11, 2025 | 7.62 | 7.61 | 7.61 | 7.83 | 7.55 | 925,500 |
| August 08, 2025 | 7.35 | 7.6 | 7.6 | 7.69 | 6.88 | 1.4M |
| August 07, 2025 | 7.49 | 7.46 | 7.46 | 7.7 | 7.31 | 1.38M |
| August 06, 2025 | 7.33 | 7.26 | 7.26 | 7.37 | 7.25 | 770,643 |
| August 05, 2025 | 7.38 | 7.34 | 7.34 | 7.39 | 7.22 | 661,804 |
| August 04, 2025 | 7.27 | 7.39 | 7.39 | 7.45 | 7.25 | 887,800 |
| August 01, 2025 | 7.3 | 7.24 | 7.24 | 7.35 | 7.13 | 1.03M |
| July 31, 2025 | 7.32 | 7.32 | 7.32 | 7.39 | 7.27 | 1.07M |
| July 30, 2025 | 7.67 | 7.41 | 7.41 | 7.69 | 7.34 | 729,511 |
| July 29, 2025 | 7.62 | 7.65 | 7.65 | 7.69 | 7.58 | 828,102 |
| July 28, 2025 | 7.59 | 7.56 | 7.56 | 7.68 | 7.54 | 680,000 |
| July 25, 2025 | 7.6 | 7.6 | 7.6 | 7.62 | 7.46 | 501,423 |
| July 24, 2025 | 7.57 | 7.59 | 7.59 | 7.67 | 7.56 | 661,140 |
| July 23, 2025 | 7.57 | 7.66 | 7.66 | 7.66 | 7.51 | 672,000 |
| July 22, 2025 | 7.4 | 7.55 | 7.55 | 7.6 | 7.4 | 855,700 |
| July 21, 2025 | 7.39 | 7.38 | 7.38 | 7.45 | 7.34 | 473,336 |
| July 18, 2025 | 7.35 | 7.34 | 7.34 | 7.45 | 7.26 | 789,400 |
| July 17, 2025 | 7.41 | 7.39 | 7.39 | 7.48 | 7.37 | 943,708 |
| July 16, 2025 | 7.35 | 7.43 | 7.43 | 7.48 | 7.26 | 845,600 |
| July 15, 2025 | 7.55 | 7.31 | 7.31 | 7.62 | 7.31 | 877,500 |
| July 14, 2025 | 7.51 | 7.52 | 7.52 | 7.63 | 7.44 | 730,900 |
| July 11, 2025 | 7.64 | 7.58 | 7.58 | 7.67 | 7.49 | 691,500 |
| July 10, 2025 | 7.47 | 7.77 | 7.77 | 7.83 | 7.47 | 951,300 |
| July 09, 2025 | 7.4 | 7.46 | 7.46 | 7.48 | 7.35 | 923,100 |
| July 08, 2025 | 7.24 | 7.4 | 7.4 | 7.63 | 7.24 | 1.47M |
| July 07, 2025 | 7.25 | 7.23 | 7.23 | 7.45 | 7.16 | 971,325 |
| July 03, 2025 | 7.26 | 7.27 | 7.27 | 7.32 | 7.22 | 647,631 |
| July 02, 2025 | 7.05 | 7.23 | 7.23 | 7.25 | 6.97 | 1.27M |
| July 01, 2025 | 6.8 | 7.02 | 7.02 | 7.11 | 6.7 | 1.13M |
| June 30, 2025 | 6.86 | 6.8 | 6.8 | 6.92 | 6.64 | 1.37M |
| June 27, 2025 | 6.95 | 6.96 | 6.84 | 7.06 | 6.87 | 2.79M |
| June 26, 2025 | 6.72 | 6.89 | 6.77 | 6.9 | 6.7 | 846,100 |
| June 25, 2025 | 6.75 | 6.7 | 6.58 | 6.85 | 6.69 | 990,730 |
| June 24, 2025 | 6.87 | 6.82 | 6.7 | 6.9 | 6.74 | 1.03M |
| June 23, 2025 | 6.68 | 6.86 | 6.74 | 6.86 | 6.61 | 1.16M |
| June 20, 2025 | 6.67 | 6.67 | 6.56 | 6.76 | 6.57 | 1.66M |
| June 18, 2025 | 6.56 | 6.62 | 6.51 | 6.73 | 6.52 | 766,732 |
| June 17, 2025 | 6.51 | 6.58 | 6.47 | 6.7 | 6.51 | 990,893 |
| June 16, 2025 | 6.63 | 6.54 | 6.54 | 6.65 | 6.48 | 2.41M |
| June 13, 2025 | 6.55 | 6.56 | 6.56 | 6.66 | 6.49 | 1.24M |
| June 12, 2025 | 6.64 | 6.7 | 6.7 | 6.77 | 6.61 | 1.3M |
| June 11, 2025 | 6.77 | 6.7 | 6.7 | 6.81 | 6.65 | 1.16M |
| June 10, 2025 | 6.69 | 6.77 | 6.77 | 6.86 | 6.6 | 1.13M |
| June 09, 2025 | 6.6 | 6.63 | 6.63 | 6.67 | 6.55 | 1.02M |
| June 06, 2025 | 6.56 | 6.56 | 6.56 | 6.65 | 6.48 | 985,800 |
| June 05, 2025 | 6.47 | 6.46 | 6.46 | 6.49 | 6.38 | 1.08M |
| June 04, 2025 | 6.34 | 6.49 | 6.49 | 6.49 | 6.28 | 1.01M |
| June 03, 2025 | 6.28 | 6.35 | 6.35 | 6.38 | 6.22 | 770,600 |
| June 02, 2025 | 6.31 | 6.32 | 6.32 | 6.43 | 6.23 | 1.05M |
| May 30, 2025 | 6.37 | 6.37 | 6.37 | 6.42 | 6.31 | 905,300 |
| May 29, 2025 | 6.34 | 6.42 | 6.42 | 6.47 | 6.32 | 622,235 |
| May 28, 2025 | 6.39 | 6.3 | 6.3 | 6.44 | 6.2 | 1.13M |
| May 27, 2025 | 6.18 | 6.37 | 6.37 | 6.4 | 6.09 | 1.52M |
| May 23, 2025 | 6 | 6.07 | 6.07 | 6.25 | 6 | 1.38M |
| May 22, 2025 | 6.13 | 6.08 | 6.08 | 6.18 | 5.98 | 1.1M |
| May 21, 2025 | 6.47 | 6.16 | 6.16 | 6.55 | 6.14 | 1.21M |