7.64
-0.395(-4.92%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 7.88 | 8.04 | 8.04 | 8.19 | 7.8 | 10,312 |
| August 14, 2025 | 8.02 | 8.27 | 8.27 | 8.33 | 8.01 | 6,400 |
| August 13, 2025 | 8.29 | 8.33 | 8.33 | 8.88 | 8.28 | 10,627 |
| August 12, 2025 | 7.98 | 8.5 | 8.5 | 8.52 | 7.8 | 16,884 |
| August 11, 2025 | 8.07 | 8.17 | 8.17 | 8.3 | 7.58 | 24,900 |
| August 08, 2025 | 8.17 | 8.12 | 8.06 | 8.46 | 7.86 | 9,635 |
| August 07, 2025 | 8.74 | 8.24 | 8.24 | 8.74 | 8.24 | 12,823 |
| August 06, 2025 | 8.82 | 8.67 | 8.67 | 8.99 | 8.42 | 23,100 |
| August 05, 2025 | 8.48 | 8.68 | 8.68 | 8.68 | 8.21 | 10,644 |
| August 04, 2025 | 7.9 | 8.34 | 8.34 | 8.66 | 7.85 | 26,168 |
| August 01, 2025 | 8.4 | 8.18 | 8.18 | 8.4 | 7.4 | 936,500 |
| July 31, 2025 | 8.21 | 8.38 | 8.38 | 8.65 | 8.11 | 27,400 |
| July 30, 2025 | 8.8 | 8.47 | 8.47 | 8.8 | 8.3 | 12,320 |
| July 29, 2025 | 8.56 | 8.62 | 8.62 | 8.85 | 8.4 | 15,724 |
| July 28, 2025 | 9.21 | 8.57 | 8.57 | 10.08 | 8.41 | 71,161 |
| July 25, 2025 | 9.9 | 9.82 | 9.82 | 9.95 | 9.72 | 10,400 |
| July 24, 2025 | 10.26 | 9.96 | 9.96 | 10.31 | 9.89 | 23,032 |
| July 23, 2025 | 9.94 | 10.28 | 10.28 | 10.37 | 9.85 | 36,000 |
| July 22, 2025 | 8.89 | 9.86 | 9.86 | 10 | 8.66 | 79,301 |
| July 21, 2025 | 10 | 8.97 | 8.97 | 10.04 | 8.7 | 50,737 |
| July 18, 2025 | 10 | 10.15 | 10.15 | 10.23 | 9.26 | 49,000 |
| July 17, 2025 | 10.18 | 10.27 | 10.27 | 10.42 | 9.72 | 18,600 |
| July 16, 2025 | 10.79 | 10.19 | 10.19 | 10.8 | 9.59 | 42,896 |
| July 15, 2025 | 11.43 | 10.8 | 10.8 | 11.43 | 10.11 | 50,549 |
| July 14, 2025 | 10.24 | 11.43 | 11.43 | 12 | 10.12 | 94,651 |
| July 11, 2025 | 10.16 | 10.8 | 10.8 | 10.8 | 10.01 | 119,802 |
| July 10, 2025 | 8.9 | 10.36 | 10.36 | 11.34 | 8.7 | 766,498 |
| July 09, 2025 | 9.8 | 9.53 | 9.53 | 10.79 | 7.8 | 10.68M |
| July 08, 2025 | 5.98 | 6.83 | 6.83 | 7.17 | 5.86 | 322,700 |
| July 07, 2025 | 6.7 | 6.55 | 6.55 | 7.01 | 6.5 | 272,134 |
| July 03, 2025 | 6.48 | 6.75 | 6.75 | 7.2 | 6.36 | 294,323 |
| July 02, 2025 | 6.43 | 6.58 | 6.58 | 6.6 | 6.12 | 11,734 |
| July 01, 2025 | 6.11 | 6.63 | 6.63 | 6.65 | 6.01 | 31,101 |
| June 30, 2025 | 6.2 | 6.27 | 6.27 | 6.37 | 5.98 | 29,498 |
| June 27, 2025 | 6.53 | 6.34 | 6.34 | 6.53 | 6 | 60,200 |
| June 26, 2025 | 6.58 | 6.53 | 6.53 | 6.59 | 6.31 | 13,818 |
| June 25, 2025 | 6.08 | 6.59 | 6.59 | 6.87 | 6.08 | 42,140 |
| June 24, 2025 | 6.77 | 6.11 | 6.11 | 7.29 | 5.83 | 109,072 |
| June 23, 2025 | 9.05 | 6.77 | 6.77 | 9.3 | 6.61 | 250,671 |
| June 20, 2025 | 8.83 | 9.15 | 9.15 | 9.6 | 8.83 | 147,567 |
| June 18, 2025 | 8.99 | 8.91 | 8.91 | 9.44 | 8.9 | 99,736 |
| June 17, 2025 | 8.88 | 9.33 | 9.33 | 9.5 | 8.82 | 135,384 |
| June 16, 2025 | 9.25 | 9.05 | 9.05 | 10 | 8.83 | 256,800 |
| June 13, 2025 | 9.26 | 9.3 | 9.3 | 10.18 | 9 | 381,442 |
| June 12, 2025 | 9 | 9.79 | 9.79 | 10.05 | 8.6 | 946,759 |
| June 11, 2025 | 10.5 | 9.54 | 9.54 | 12.86 | 8.7 | 49.67M |
| June 10, 2025 | 5.5 | 5.26 | 5.26 | 5.5 | 5.03 | 13,085 |
| June 09, 2025 | 5.42 | 5.3 | 5.3 | 6.11 | 5.3 | 136,200 |
| June 06, 2025 | 5.68 | 5.65 | 5.65 | 6.04 | 5.46 | 32,930 |
| June 05, 2025 | 5.55 | 5.35 | 5.35 | 5.85 | 4.95 | 37,838 |
| June 04, 2025 | 4.82 | 5.36 | 5.36 | 5.5 | 4.65 | 51,980 |
| June 03, 2025 | 3.75 | 4.79 | 4.79 | 5.35 | 3.75 | 134,191 |
| June 02, 2025 | 3.75 | 3.78 | 3.78 | 3.78 | 3.54 | 9,329 |
| May 30, 2025 | 3.77 | 3.8 | 3.8 | 4 | 3.56 | 14,830 |
| May 29, 2025 | 3.55 | 3.78 | 3.78 | 3.8 | 3.55 | 10,100 |
| May 28, 2025 | 3.58 | 3.56 | 3.56 | 3.7 | 3.49 | 7,915 |
| May 27, 2025 | 3.51 | 3.74 | 3.74 | 3.75 | 3.41 | 8,104 |
| May 23, 2025 | 3.38 | 3.58 | 3.58 | 3.64 | 3.3 | 12,132 |
| May 22, 2025 | 3.44 | 3.49 | 3.49 | 3.7 | 3.3 | 14,830 |
| May 21, 2025 | 3.4 | 3.45 | 3.45 | 3.53 | 3.32 | 9,756 |