7.44
+0.073(+0.99%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 7.47 | 7.37 | 7.37 | 7.47 | 7.19 | 70,900 |
| August 14, 2025 | 7.73 | 7.42 | 7.42 | 7.87 | 7.39 | 120,500 |
| August 13, 2025 | 7.77 | 7.74 | 7.74 | 7.77 | 7.55 | 179,239 |
| August 12, 2025 | 7.33 | 7.63 | 7.63 | 7.68 | 7.13 | 113,647 |
| August 11, 2025 | 7.27 | 7.22 | 7.22 | 7.27 | 7.03 | 107,234 |
| August 08, 2025 | 7.5 | 7.24 | 7.24 | 7.78 | 7.2 | 171,800 |
| August 07, 2025 | 7.79 | 7.76 | 7.76 | 7.86 | 7.49 | 143,000 |
| August 06, 2025 | 7.23 | 7.73 | 7.73 | 7.85 | 7.19 | 244,114 |
| August 05, 2025 | 7.46 | 7.25 | 7.25 | 7.46 | 7.16 | 79,032 |
| August 04, 2025 | 7.02 | 7.41 | 7.41 | 7.44 | 6.97 | 112,133 |
| August 01, 2025 | 6.95 | 6.99 | 6.99 | 7.03 | 6.79 | 154,848 |
| July 31, 2025 | 7.09 | 7 | 7 | 7.3 | 6.99 | 132,800 |
| July 30, 2025 | 7.41 | 7.11 | 7.11 | 7.47 | 7.07 | 66,096 |
| July 29, 2025 | 7.39 | 7.22 | 7.22 | 7.48 | 7.19 | 92,000 |
| July 28, 2025 | 7.43 | 7.33 | 7.33 | 7.61 | 7.15 | 118,635 |
| July 25, 2025 | 7.39 | 7.43 | 7.43 | 7.54 | 7.32 | 111,727 |
| July 24, 2025 | 7.47 | 7.35 | 7.35 | 7.56 | 7.34 | 60,500 |
| July 23, 2025 | 7.45 | 7.53 | 7.53 | 7.64 | 7.41 | 93,212 |
| July 22, 2025 | 7.46 | 7.44 | 7.44 | 7.67 | 7.39 | 134,100 |
| July 21, 2025 | 7.5 | 7.46 | 7.46 | 7.62 | 7.43 | 137,400 |
| July 18, 2025 | 7.76 | 7.49 | 7.49 | 7.78 | 7.48 | 113,683 |
| July 17, 2025 | 7.62 | 7.68 | 7.68 | 7.83 | 7.57 | 119,671 |
| July 16, 2025 | 7.78 | 7.68 | 7.68 | 8.14 | 7.62 | 150,520 |
| July 15, 2025 | 8.16 | 7.69 | 7.69 | 8.23 | 7.63 | 133,999 |
| July 14, 2025 | 8.3 | 8.17 | 8.17 | 8.52 | 8.11 | 100,303 |
| July 11, 2025 | 8.78 | 8.3 | 8.3 | 8.85 | 8.27 | 143,614 |
| July 10, 2025 | 8.13 | 8.78 | 8.78 | 8.82 | 8.13 | 402,460 |
| July 09, 2025 | 8.26 | 8.15 | 8.15 | 8.26 | 8.11 | 145,900 |
| July 08, 2025 | 8.3 | 8.19 | 8.19 | 8.3 | 8.11 | 131,916 |
| July 07, 2025 | 8.01 | 8.22 | 8.22 | 8.32 | 7.86 | 201,840 |
| July 03, 2025 | 8.03 | 8.04 | 8.04 | 8.12 | 7.93 | 55,721 |
| July 02, 2025 | 7.97 | 8.04 | 8.04 | 8.21 | 7.9 | 175,600 |
| July 01, 2025 | 8.06 | 7.96 | 7.96 | 8.06 | 7.87 | 113,735 |
| June 30, 2025 | 8.16 | 8.12 | 8.12 | 8.39 | 8.01 | 576,417 |
| June 27, 2025 | 8.26 | 8.19 | 8.19 | 8.36 | 8.01 | 946,415 |
| June 26, 2025 | 8.4 | 8.23 | 8.23 | 8.63 | 8.17 | 174,700 |
| June 25, 2025 | 8.37 | 8.34 | 8.34 | 8.45 | 8.17 | 196,300 |
| June 24, 2025 | 7.52 | 8.28 | 8.28 | 8.29 | 7.48 | 354,992 |
| June 23, 2025 | 6.95 | 7.39 | 7.39 | 7.4 | 6.95 | 228,600 |
| June 20, 2025 | 6.77 | 6.94 | 6.94 | 6.95 | 6.64 | 168,447 |
| June 18, 2025 | 6.8 | 6.71 | 6.71 | 6.8 | 6.68 | 75,800 |
| June 17, 2025 | 6.82 | 6.81 | 6.81 | 6.93 | 6.74 | 231,300 |
| June 16, 2025 | 6.8 | 6.67 | 6.67 | 6.87 | 6.64 | 98,702 |
| June 13, 2025 | 6.69 | 6.73 | 6.73 | 6.85 | 6.69 | 105,527 |
| June 12, 2025 | 6.76 | 6.83 | 6.83 | 6.9 | 6.65 | 56,047 |
| June 11, 2025 | 6.89 | 6.76 | 6.76 | 6.97 | 6.74 | 91,900 |
| June 10, 2025 | 6.82 | 6.86 | 6.86 | 6.93 | 6.79 | 77,212 |
| June 09, 2025 | 6.9 | 6.78 | 6.78 | 6.92 | 6.77 | 119,369 |
| June 06, 2025 | 6.91 | 6.85 | 6.85 | 7.11 | 6.84 | 88,529 |
| June 05, 2025 | 6.9 | 6.75 | 6.75 | 6.9 | 6.71 | 119,539 |
| June 04, 2025 | 6.95 | 6.88 | 6.88 | 6.99 | 6.82 | 109,100 |
| June 03, 2025 | 6.95 | 6.87 | 6.87 | 6.95 | 6.77 | 142,121 |
| June 02, 2025 | 6.82 | 6.87 | 6.87 | 6.92 | 6.74 | 177,800 |
| May 30, 2025 | 6.84 | 6.77 | 6.77 | 6.84 | 6.46 | 179,836 |
| May 29, 2025 | 6.9 | 6.85 | 6.85 | 6.95 | 6.72 | 217,600 |
| May 28, 2025 | 7.03 | 6.9 | 6.9 | 7.62 | 6.89 | 535,834 |
| May 27, 2025 | 6.81 | 7 | 7 | 7 | 6.47 | 1.57M |
| May 23, 2025 | 6.55 | 6.72 | 6.72 | 6.8 | 6.54 | 345,074 |
| May 22, 2025 | 6.42 | 6.67 | 6.67 | 6.69 | 6.32 | 174,029 |
| May 21, 2025 | 6.59 | 6.45 | 6.45 | 6.8 | 6.42 | 150,553 |