7.83
+0.1622(+2.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 7.67 | 7.83 | 7.83 | 7.87 | 7.66 | 32,400 |
| August 21, 2025 | 7.63 | 7.66 | 7.66 | 7.72 | 7.61 | 6,300 |
| August 20, 2025 | 7.47 | 7.6 | 7.6 | 7.64 | 7.46 | 28,703 |
| August 19, 2025 | 8.1 | 7.85 | 7.85 | 8.12 | 7.8 | 25,301 |
| August 18, 2025 | 8.28 | 8.15 | 8.15 | 8.28 | 8.09 | 14,323 |
| August 15, 2025 | 7.97 | 8.07 | 8.07 | 8.16 | 7.97 | 47,700 |
| August 14, 2025 | 7.98 | 7.86 | 7.86 | 7.98 | 7.75 | 58,238 |
| August 13, 2025 | 8.02 | 8.1 | 8.1 | 8.15 | 8 | 36,753 |
| August 12, 2025 | 8.37 | 8.19 | 8.19 | 8.37 | 8.03 | 82,339 |
| August 11, 2025 | 8.07 | 8.42 | 8.42 | 8.44 | 8.07 | 92,647 |
| August 08, 2025 | 7.15 | 7.38 | 7.38 | 7.4 | 7.15 | 89,489 |
| August 07, 2025 | 6.95 | 6.96 | 6.96 | 7 | 6.89 | 54,031 |
| August 06, 2025 | 6.9 | 6.8 | 6.8 | 6.9 | 6.73 | 23,700 |
| August 05, 2025 | 7.04 | 6.84 | 6.84 | 7.04 | 6.79 | 47,100 |
| August 04, 2025 | 6.61 | 6.74 | 6.74 | 6.84 | 6.61 | 51,211 |
| August 01, 2025 | 6.5 | 6.58 | 6.58 | 6.62 | 6.5 | 54,901 |
| July 31, 2025 | 6.57 | 6.54 | 6.54 | 6.61 | 6.5 | 39,204 |
| July 30, 2025 | 7.01 | 6.7 | 6.7 | 7.01 | 6.58 | 79,736 |
| July 29, 2025 | 7.11 | 7.02 | 7.02 | 7.14 | 6.98 | 32,700 |
| July 28, 2025 | 7.61 | 7.24 | 7.24 | 7.61 | 7.19 | 124,514 |
| July 25, 2025 | 7.97 | 7.84 | 7.84 | 7.97 | 7.75 | 28,300 |
| July 24, 2025 | 7.82 | 7.84 | 7.84 | 7.93 | 7.78 | 75,047 |
| July 23, 2025 | 7.75 | 7.57 | 7.57 | 7.76 | 7.44 | 78,700 |
| July 22, 2025 | 7.62 | 7.76 | 7.76 | 7.81 | 7.53 | 81,000 |
| July 21, 2025 | 7.46 | 7.42 | 7.42 | 7.61 | 7.36 | 77,128 |
| July 18, 2025 | 7.19 | 7.15 | 7.15 | 7.34 | 7.1 | 53,600 |
| July 17, 2025 | 6.76 | 6.98 | 6.98 | 6.99 | 6.76 | 61,265 |
| July 16, 2025 | 6.51 | 6.56 | 6.56 | 6.95 | 6.5 | 21,102 |
| July 15, 2025 | 6.88 | 6.61 | 6.61 | 6.88 | 6.57 | 30,337 |
| July 14, 2025 | 6.78 | 6.81 | 6.81 | 6.86 | 6.68 | 21,900 |
| July 11, 2025 | 6.78 | 6.66 | 6.66 | 6.78 | 6.52 | 44,219 |
| July 10, 2025 | 6.45 | 6.74 | 6.74 | 6.86 | 6.45 | 96,042 |
| July 09, 2025 | 6.47 | 6.43 | 6.43 | 6.47 | 6.32 | 16,100 |
| July 08, 2025 | 6.2 | 6.45 | 6.45 | 6.53 | 6.15 | 26,720 |
| July 07, 2025 | 6.6 | 6.09 | 6.09 | 6.6 | 6.02 | 56,400 |
| July 03, 2025 | 6.2 | 6.37 | 6.37 | 6.4 | 6.2 | 10,911 |
| July 02, 2025 | 5.88 | 6.11 | 6.11 | 6.11 | 5.88 | 21,940 |
| July 01, 2025 | 5.7 | 5.78 | 5.78 | 5.83 | 5.7 | 6,900 |
| June 30, 2025 | 5.82 | 5.74 | 5.74 | 5.82 | 5.71 | 3,800 |
| June 27, 2025 | 5.8 | 5.84 | 5.84 | 5.86 | 5.73 | 6,330 |
| June 26, 2025 | 5.62 | 5.75 | 5.75 | 5.78 | 5.57 | 16,602 |
| June 25, 2025 | 5.5 | 5.48 | 5.48 | 5.5 | 5.41 | 12,200 |
| June 24, 2025 | 5.46 | 5.52 | 5.52 | 5.63 | 5.46 | 38,300 |
| June 23, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.27 | 4,637 |
| June 20, 2025 | 5.71 | 5.29 | 5.29 | 5.71 | 5.25 | 42,106 |
| June 18, 2025 | 5.53 | 5.51 | 5.51 | 5.58 | 5.49 | 11,325 |
| June 17, 2025 | 5.62 | 5.55 | 5.55 | 5.63 | 5.53 | 9,216 |
| June 16, 2025 | 5.71 | 5.69 | 5.69 | 5.71 | 5.58 | 5,528 |
| June 13, 2025 | 5.8 | 5.67 | 5.67 | 5.8 | 5.56 | 7,930 |
| June 12, 2025 | 5.81 | 5.72 | 5.72 | 5.81 | 5.65 | 3,411 |
| June 11, 2025 | 5.85 | 5.78 | 5.78 | 5.9 | 5.78 | 7,312 |
| June 10, 2025 | 5.76 | 5.75 | 5.75 | 5.78 | 5.68 | 10,136 |
| June 09, 2025 | 5.59 | 5.74 | 5.74 | 5.77 | 5.59 | 23,000 |
| June 06, 2025 | 5.61 | 5.56 | 5.56 | 5.61 | 5.53 | 4,900 |
| June 05, 2025 | 5.63 | 5.56 | 5.56 | 5.63 | 5.5 | 6,250 |
| June 04, 2025 | 5.33 | 5.38 | 5.38 | 5.41 | 5.32 | 9,338 |
| June 03, 2025 | 5.07 | 5.26 | 5.26 | 5.26 | 5.06 | 15,308 |
| June 02, 2025 | 5.08 | 5.07 | 5.07 | 5.15 | 5.07 | 12,629 |
| May 30, 2025 | 5.54 | 5.29 | 5.29 | 5.54 | 5.25 | 9,282 |
| May 29, 2025 | 5.39 | 5.4 | 5.4 | 5.4 | 5.37 | 3,900 |