7.64
+0.17(+2.28%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 7.57 | 7.64 | 7.64 | 7.77 | 7.31 | 394,040 |
| September 05, 2025 | 8.01 | 7.47 | 7.47 | 8.01 | 7.39 | 477,100 |
| September 04, 2025 | 7.95 | 7.93 | 7.93 | 8.02 | 7.87 | 238,386 |
| September 03, 2025 | 7.75 | 7.94 | 7.94 | 7.98 | 7.66 | 239,510 |
| September 02, 2025 | 7.89 | 7.83 | 7.83 | 8.16 | 7.77 | 383,800 |
| August 29, 2025 | 8.14 | 7.96 | 7.96 | 8.15 | 7.92 | 343,732 |
| August 28, 2025 | 8.15 | 8.07 | 8.07 | 8.25 | 8 | 501,108 |
| August 27, 2025 | 7.86 | 8.13 | 8.13 | 8.26 | 7.86 | 644,330 |
| August 26, 2025 | 7.72 | 7.9 | 7.9 | 7.97 | 7.57 | 546,400 |
| August 25, 2025 | 7.7 | 7.72 | 7.72 | 7.77 | 7.55 | 356,000 |
| August 22, 2025 | 7.5 | 7.68 | 7.68 | 7.71 | 7.44 | 394,541 |
| August 21, 2025 | 7.15 | 7.45 | 7.45 | 7.52 | 7.14 | 589,700 |
| August 20, 2025 | 6.5 | 7.23 | 7.23 | 7.63 | 6.46 | 1.97M |
| August 19, 2025 | 6.32 | 6.54 | 6.54 | 6.8 | 6.32 | 680,313 |
| August 18, 2025 | 6.33 | 6.36 | 6.36 | 6.4 | 6.16 | 275,371 |
| August 15, 2025 | 6.32 | 6.28 | 6.28 | 6.4 | 6.13 | 307,751 |
| August 14, 2025 | 6.31 | 6.29 | 6.29 | 6.31 | 6.1 | 223,308 |
| August 13, 2025 | 6.38 | 6.35 | 6.35 | 6.47 | 6.13 | 278,023 |
| August 12, 2025 | 6.11 | 6.36 | 6.36 | 6.43 | 6 | 412,600 |
| August 11, 2025 | 5.86 | 6.03 | 6.03 | 6.23 | 5.82 | 392,300 |
| August 08, 2025 | 6.4 | 5.83 | 5.83 | 6.57 | 5.8 | 475,100 |
| August 07, 2025 | 6.46 | 6.31 | 6.31 | 6.83 | 6.13 | 588,300 |
| August 06, 2025 | 6.66 | 6.6 | 6.6 | 6.93 | 6.4 | 709,626 |
| August 05, 2025 | 5.85 | 6.75 | 6.75 | 6.78 | 5.76 | 1.73M |
| August 04, 2025 | 5.63 | 5.51 | 5.51 | 5.63 | 5.12 | 534,600 |
| August 01, 2025 | 5.29 | 5.6 | 5.6 | 5.64 | 5.23 | 1.27M |
| July 31, 2025 | 5 | 5.33 | 5.33 | 5.35 | 4.99 | 362,700 |
| July 30, 2025 | 4.94 | 5.06 | 5.06 | 5.1 | 4.72 | 391,015 |
| July 29, 2025 | 4.97 | 4.91 | 4.91 | 5.05 | 4.89 | 149,046 |
| July 28, 2025 | 4.96 | 4.88 | 4.88 | 5.01 | 4.86 | 212,900 |
| July 25, 2025 | 4.92 | 4.95 | 4.95 | 4.99 | 4.89 | 143,487 |
| July 24, 2025 | 5.06 | 4.89 | 4.89 | 5.12 | 4.87 | 207,800 |
| July 23, 2025 | 4.99 | 5.08 | 5.08 | 5.15 | 4.91 | 249,300 |
| July 22, 2025 | 4.96 | 4.93 | 4.93 | 5.07 | 4.87 | 248,833 |
| July 21, 2025 | 4.84 | 4.97 | 4.97 | 5.07 | 4.82 | 321,300 |
| July 18, 2025 | 4.82 | 4.79 | 4.79 | 4.84 | 4.71 | 184,800 |
| July 17, 2025 | 4.54 | 4.76 | 4.76 | 4.79 | 4.54 | 213,555 |
| July 16, 2025 | 4.53 | 4.53 | 4.53 | 4.55 | 4.41 | 161,500 |
| July 15, 2025 | 4.49 | 4.46 | 4.46 | 4.6 | 4.43 | 257,810 |
| July 14, 2025 | 4.43 | 4.48 | 4.48 | 4.54 | 4.43 | 89,122 |
| July 11, 2025 | 4.44 | 4.43 | 4.43 | 4.57 | 4.4 | 193,800 |
| July 10, 2025 | 4.41 | 4.48 | 4.48 | 4.51 | 4.34 | 269,900 |
| July 09, 2025 | 4.41 | 4.4 | 4.4 | 4.43 | 4.32 | 166,900 |
| July 08, 2025 | 4.41 | 4.41 | 4.41 | 4.52 | 4.37 | 179,800 |
| July 07, 2025 | 4.33 | 4.39 | 4.39 | 4.42 | 4.31 | 188,400 |
| July 03, 2025 | 4.33 | 4.41 | 4.41 | 4.45 | 4.31 | 63,100 |
| July 02, 2025 | 4.39 | 4.3 | 4.3 | 4.39 | 4.28 | 144,600 |
| July 01, 2025 | 4.31 | 4.38 | 4.38 | 4.48 | 4.26 | 143,711 |
| June 30, 2025 | 4.31 | 4.34 | 4.34 | 4.44 | 4.28 | 308,100 |
| June 27, 2025 | 4.3 | 4.32 | 4.32 | 4.48 | 4.3 | 374,200 |
| June 26, 2025 | 4.29 | 4.3 | 4.3 | 4.34 | 4.26 | 150,428 |
| June 25, 2025 | 4.34 | 4.27 | 4.27 | 4.34 | 4.22 | 163,938 |
| June 24, 2025 | 4.45 | 4.36 | 4.36 | 4.45 | 4.33 | 195,128 |
| June 23, 2025 | 4.34 | 4.37 | 4.37 | 4.38 | 4.11 | 147,700 |
| June 20, 2025 | 4.25 | 4.31 | 4.31 | 4.32 | 4.21 | 229,809 |
| June 18, 2025 | 4.21 | 4.21 | 4.21 | 4.27 | 4.18 | 152,100 |
| June 17, 2025 | 4.26 | 4.22 | 4.22 | 4.34 | 4.2 | 163,900 |
| June 16, 2025 | 4.31 | 4.33 | 4.33 | 4.51 | 4.31 | 170,608 |
| June 13, 2025 | 4.26 | 4.27 | 4.27 | 4.37 | 4.26 | 130,600 |
| June 12, 2025 | 4.26 | 4.34 | 4.34 | 4.42 | 4.26 | 147,900 |