7.80
-0.205(-2.56%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.05 | 8 | 8 | 8.14 | 7.97 | 334,600 |
| September 04, 2025 | 7.81 | 8 | 8 | 8.01 | 7.72 | 637,600 |
| September 03, 2025 | 7.8 | 7.89 | 7.89 | 7.93 | 7.79 | 874,429 |
| September 02, 2025 | 7.92 | 7.83 | 7.83 | 8.04 | 7.77 | 575,213 |
| August 29, 2025 | 8.12 | 8.06 | 8.06 | 8.12 | 7.96 | 401,840 |
| August 28, 2025 | 8.07 | 8.07 | 8.07 | 8.08 | 7.86 | 536,500 |
| August 27, 2025 | 7.96 | 8.04 | 8.04 | 8.1 | 7.91 | 353,300 |
| August 26, 2025 | 7.99 | 8.08 | 8.08 | 8.28 | 7.93 | 937,309 |
| August 25, 2025 | 7.89 | 8.08 | 8.08 | 8.23 | 7.84 | 585,300 |
| August 22, 2025 | 7.89 | 7.94 | 7.94 | 8 | 7.8 | 560,533 |
| August 21, 2025 | 7.72 | 7.83 | 7.83 | 7.84 | 7.68 | 248,002 |
| August 20, 2025 | 7.77 | 7.8 | 7.8 | 7.85 | 7.71 | 237,418 |
| August 19, 2025 | 7.87 | 7.77 | 7.77 | 7.97 | 7.7 | 254,915 |
| August 18, 2025 | 7.86 | 7.89 | 7.89 | 8.05 | 7.83 | 553,335 |
| August 15, 2025 | 7.6 | 7.82 | 7.82 | 7.96 | 7.58 | 678,750 |
| August 14, 2025 | 7.46 | 7.56 | 7.56 | 7.56 | 7.37 | 513,500 |
| August 13, 2025 | 7.46 | 7.55 | 7.55 | 7.6 | 7.35 | 404,800 |
| August 12, 2025 | 7.54 | 7.42 | 7.42 | 7.64 | 7.33 | 573,463 |
| August 11, 2025 | 7.82 | 7.47 | 7.47 | 8.01 | 7.42 | 446,300 |
| August 08, 2025 | 7.85 | 7.79 | 7.79 | 7.92 | 7.45 | 951,827 |
| August 07, 2025 | 7.28 | 7.83 | 7.83 | 8.39 | 7.01 | 1.37M |
| August 06, 2025 | 7.14 | 7.17 | 7.17 | 7.26 | 7.14 | 300,333 |
| August 05, 2025 | 7.14 | 7.11 | 7.11 | 7.2 | 6.98 | 270,322 |
| August 04, 2025 | 6.97 | 7.11 | 7.11 | 7.24 | 6.96 | 408,000 |
| August 01, 2025 | 6.96 | 6.99 | 6.99 | 7.1 | 6.8 | 461,516 |
| July 31, 2025 | 6.86 | 7.05 | 7.05 | 7.11 | 6.86 | 431,200 |
| July 30, 2025 | 6.69 | 6.91 | 6.91 | 6.98 | 6.59 | 291,800 |
| July 29, 2025 | 6.75 | 6.7 | 6.7 | 6.85 | 6.65 | 287,900 |
| July 28, 2025 | 6.74 | 6.71 | 6.71 | 6.78 | 6.6 | 304,949 |
| July 25, 2025 | 6.75 | 6.73 | 6.73 | 6.75 | 6.43 | 392,400 |
| July 24, 2025 | 6.87 | 6.76 | 6.76 | 6.87 | 6.55 | 388,700 |
| July 23, 2025 | 6.54 | 6.9 | 6.9 | 7 | 6.5 | 622,144 |
| July 22, 2025 | 6.51 | 6.52 | 6.52 | 6.61 | 6.48 | 241,400 |
| July 21, 2025 | 6.5 | 6.46 | 6.46 | 6.56 | 6.39 | 216,204 |
| July 18, 2025 | 6.63 | 6.43 | 6.43 | 6.64 | 6.37 | 322,800 |
| July 17, 2025 | 6.35 | 6.6 | 6.6 | 6.71 | 6.34 | 417,500 |
| July 16, 2025 | 6.25 | 6.35 | 6.35 | 6.51 | 6.14 | 619,796 |
| July 15, 2025 | 6.35 | 6.24 | 6.24 | 6.36 | 6.09 | 1.15M |
| July 14, 2025 | 6.15 | 6.3 | 6.3 | 6.33 | 6.15 | 225,113 |
| July 11, 2025 | 6.2 | 6.16 | 6.16 | 6.22 | 5.96 | 433,900 |
| July 10, 2025 | 6.15 | 6.27 | 6.27 | 6.32 | 6.13 | 341,743 |
| July 09, 2025 | 6.34 | 6.13 | 6.13 | 6.34 | 6 | 256,832 |
| July 08, 2025 | 6.41 | 6.3 | 6.3 | 6.43 | 6.16 | 410,614 |
| July 07, 2025 | 6.47 | 6.42 | 6.42 | 6.5 | 6.27 | 497,017 |
| July 03, 2025 | 6.4 | 6.49 | 6.49 | 6.53 | 6.36 | 371,100 |
| July 02, 2025 | 6.31 | 6.37 | 6.37 | 6.4 | 6.2 | 367,926 |
| July 01, 2025 | 6.1 | 6.31 | 6.31 | 6.4 | 6.1 | 367,240 |
| June 30, 2025 | 5.99 | 6.1 | 6.1 | 6.24 | 5.99 | 350,200 |
| June 27, 2025 | 5.93 | 5.99 | 5.99 | 6.03 | 5.88 | 800,200 |
| June 26, 2025 | 5.75 | 5.88 | 5.88 | 5.91 | 5.71 | 412,700 |
| June 25, 2025 | 5.83 | 5.71 | 5.71 | 5.97 | 5.69 | 216,082 |
| June 24, 2025 | 5.79 | 5.86 | 5.86 | 5.91 | 5.75 | 254,900 |
| June 23, 2025 | 5.57 | 5.74 | 5.74 | 5.76 | 5.54 | 235,601 |
| June 20, 2025 | 5.62 | 5.63 | 5.63 | 5.74 | 5.57 | 595,508 |
| June 18, 2025 | 5.44 | 5.56 | 5.56 | 5.58 | 5.39 | 353,205 |
| June 17, 2025 | 5.54 | 5.43 | 5.43 | 5.54 | 5.37 | 263,012 |
| June 16, 2025 | 5.3 | 5.57 | 5.57 | 5.59 | 5.24 | 366,400 |
| June 13, 2025 | 5.37 | 5.26 | 5.26 | 5.45 | 5.25 | 346,700 |
| June 12, 2025 | 5.2 | 5.45 | 5.45 | 5.47 | 5.18 | 302,200 |
| June 11, 2025 | 5.26 | 5.2 | 5.2 | 5.34 | 5.18 | 367,300 |