7.82
+0.155(+2.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 7.72 | 7.66 | 7.66 | 7.81 | 7.51 | 790,225 |
| August 14, 2025 | 7.61 | 7.69 | 7.69 | 7.75 | 7.51 | 352,741 |
| August 13, 2025 | 7.65 | 7.73 | 7.73 | 7.77 | 7.59 | 497,080 |
| August 12, 2025 | 7.43 | 7.56 | 7.56 | 7.64 | 7.35 | 346,600 |
| August 11, 2025 | 7.2 | 7.34 | 7.34 | 7.46 | 7.2 | 434,514 |
| August 08, 2025 | 7.42 | 7.16 | 7.16 | 7.49 | 7.15 | 318,300 |
| August 07, 2025 | 7.69 | 7.4 | 7.4 | 7.69 | 7.16 | 543,730 |
| August 06, 2025 | 7.96 | 7.65 | 7.65 | 7.99 | 7.64 | 339,321 |
| August 05, 2025 | 7.84 | 7.97 | 7.97 | 7.97 | 7.78 | 449,427 |
| August 04, 2025 | 7.58 | 7.77 | 7.77 | 7.87 | 7.51 | 576,334 |
| August 01, 2025 | 7.65 | 7.55 | 7.55 | 7.66 | 7.2 | 670,732 |
| July 31, 2025 | 7.26 | 7.73 | 7.73 | 7.76 | 7.26 | 711,727 |
| July 30, 2025 | 7.74 | 7.56 | 7.56 | 7.89 | 7.09 | 1.24M |
| July 29, 2025 | 8.67 | 8.71 | 8.71 | 8.71 | 8.53 | 411,832 |
| July 28, 2025 | 8.57 | 8.64 | 8.64 | 8.7 | 8.43 | 336,000 |
| July 25, 2025 | 8.51 | 8.52 | 8.52 | 8.54 | 8.28 | 319,800 |
| July 24, 2025 | 8.43 | 8.51 | 8.51 | 8.61 | 8.39 | 419,300 |
| July 23, 2025 | 8.2 | 8.6 | 8.6 | 8.77 | 8.07 | 460,942 |
| July 22, 2025 | 8.5 | 8.59 | 8.59 | 8.82 | 8.5 | 388,446 |
| July 21, 2025 | 8.5 | 8.54 | 8.54 | 8.62 | 8.46 | 304,200 |
| July 18, 2025 | 8.54 | 8.46 | 8.46 | 8.65 | 8.42 | 330,904 |
| July 17, 2025 | 8.34 | 8.49 | 8.49 | 8.53 | 8.34 | 327,400 |
| July 16, 2025 | 8.64 | 8.35 | 8.35 | 8.74 | 8.33 | 390,111 |
| July 15, 2025 | 8.75 | 8.6 | 8.6 | 8.93 | 8.51 | 572,900 |
| July 14, 2025 | 8.46 | 8.65 | 8.65 | 8.71 | 8.46 | 414,800 |
| July 11, 2025 | 8.34 | 8.52 | 8.52 | 8.53 | 8.28 | 376,730 |
| July 10, 2025 | 8.31 | 8.36 | 8.36 | 8.52 | 8.31 | 296,444 |
| July 09, 2025 | 8.27 | 8.38 | 8.38 | 8.4 | 8.18 | 267,100 |
| July 08, 2025 | 8.15 | 8.23 | 8.23 | 8.38 | 8.15 | 490,519 |
| July 07, 2025 | 8.12 | 8.12 | 8.12 | 8.31 | 8.03 | 286,544 |
| July 03, 2025 | 8.18 | 8.22 | 8.22 | 8.22 | 8.13 | 171,805 |
| July 02, 2025 | 7.93 | 8.21 | 8.21 | 8.21 | 7.91 | 407,100 |
| July 01, 2025 | 7.81 | 7.85 | 7.85 | 8.08 | 7.72 | 340,832 |
| June 30, 2025 | 7.85 | 7.8 | 7.8 | 7.96 | 7.75 | 326,763 |
| June 27, 2025 | 7.67 | 7.86 | 7.86 | 7.94 | 7.54 | 1M |
| June 26, 2025 | 7.74 | 7.64 | 7.64 | 7.78 | 7.6 | 381,700 |
| June 25, 2025 | 7.72 | 7.65 | 7.65 | 7.79 | 7.6 | 354,533 |
| June 24, 2025 | 8.26 | 7.77 | 7.77 | 8.35 | 7.75 | 441,394 |
| June 23, 2025 | 8.37 | 8.25 | 8.25 | 8.52 | 8.22 | 517,028 |
| June 20, 2025 | 8.72 | 8.46 | 8.46 | 8.72 | 8.45 | 1M |
| June 18, 2025 | 8.52 | 8.66 | 8.66 | 8.93 | 8.52 | 798,307 |
| June 17, 2025 | 8.4 | 8.53 | 8.53 | 8.56 | 8.31 | 670,318 |
| June 16, 2025 | 8.33 | 8.41 | 8.41 | 8.55 | 8.25 | 556,612 |
| June 13, 2025 | 7.83 | 8.26 | 8.26 | 8.33 | 7.82 | 484,447 |
| June 12, 2025 | 8.05 | 7.93 | 7.93 | 8.13 | 7.87 | 343,300 |
| June 11, 2025 | 7.83 | 8.18 | 8.18 | 8.27 | 7.7 | 590,242 |
| June 10, 2025 | 7.83 | 7.76 | 7.76 | 7.92 | 7.76 | 253,435 |
| June 09, 2025 | 7.74 | 7.8 | 7.8 | 7.98 | 7.74 | 373,000 |
| June 06, 2025 | 7.87 | 7.68 | 7.68 | 7.93 | 7.67 | 352,631 |
| June 05, 2025 | 7.95 | 7.75 | 7.75 | 8.07 | 7.74 | 422,115 |
| June 04, 2025 | 7.89 | 7.89 | 7.89 | 8.13 | 7.84 | 430,803 |
| June 03, 2025 | 7.62 | 7.82 | 7.82 | 7.86 | 7.54 | 459,400 |
| June 02, 2025 | 7.57 | 7.63 | 7.63 | 7.64 | 7.39 | 461,400 |
| May 30, 2025 | 7.55 | 7.57 | 7.57 | 7.67 | 7.48 | 1.22M |
| May 29, 2025 | 7.53 | 7.59 | 7.59 | 7.6 | 7.43 | 446,905 |
| May 28, 2025 | 7.56 | 7.47 | 7.47 | 7.62 | 7.45 | 401,600 |
| May 27, 2025 | 7.43 | 7.59 | 7.59 | 7.63 | 7.42 | 457,600 |
| May 23, 2025 | 7.14 | 7.32 | 7.32 | 7.44 | 7.14 | 586,669 |
| May 22, 2025 | 7.07 | 7.34 | 7.34 | 7.41 | 7.02 | 457,400 |
| May 21, 2025 | 7.15 | 7.15 | 7.15 | 7.35 | 7.15 | 469,909 |