7.18
+0.07(+0.98%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 7.18 | 7.11 | 7.11 | 7.22 | 7.09 | 310,344 |
| August 14, 2025 | 7.19 | 7.15 | 7.15 | 7.31 | 7.06 | 386,800 |
| August 13, 2025 | 7.28 | 7.27 | 7.27 | 7.45 | 7.24 | 859,600 |
| August 12, 2025 | 7.09 | 7.23 | 7.23 | 7.25 | 7.04 | 586,246 |
| August 11, 2025 | 7.04 | 7.04 | 7.04 | 7.18 | 6.89 | 735,700 |
| August 08, 2025 | 7.09 | 7.02 | 7.02 | 7.23 | 6.93 | 575,100 |
| August 07, 2025 | 7.25 | 7.11 | 7.11 | 7.37 | 7.07 | 651,503 |
| August 06, 2025 | 6.95 | 7.24 | 7.24 | 7.3 | 6.91 | 1.09M |
| August 05, 2025 | 7.15 | 6.97 | 6.97 | 7.2 | 6.97 | 906,100 |
| August 04, 2025 | 7.21 | 7.15 | 7.15 | 7.44 | 7.09 | 980,650 |
| August 01, 2025 | 7.08 | 7.16 | 7.16 | 7.27 | 6.78 | 1.3M |
| July 31, 2025 | 7.6 | 7.19 | 7.19 | 7.99 | 7.11 | 2.78M |
| July 30, 2025 | 6.71 | 6.52 | 6.52 | 6.79 | 6.47 | 1.39M |
| July 29, 2025 | 6.85 | 6.67 | 6.67 | 6.86 | 6.67 | 566,900 |
| July 28, 2025 | 6.77 | 6.79 | 6.79 | 6.81 | 6.67 | 770,519 |
| July 25, 2025 | 6.87 | 6.77 | 6.77 | 6.87 | 6.57 | 557,700 |
| July 24, 2025 | 6.93 | 6.85 | 6.85 | 6.93 | 6.78 | 581,500 |
| July 23, 2025 | 6.8 | 6.93 | 6.93 | 6.99 | 6.68 | 862,000 |
| July 22, 2025 | 6.64 | 6.76 | 6.76 | 6.85 | 6.62 | 686,802 |
| July 21, 2025 | 6.43 | 6.65 | 6.65 | 6.68 | 6.38 | 544,200 |
| July 18, 2025 | 6.76 | 6.42 | 6.42 | 6.84 | 6.37 | 669,822 |
| July 17, 2025 | 6.68 | 6.72 | 6.72 | 6.87 | 6.68 | 1.17M |
| July 16, 2025 | 6.33 | 6.71 | 6.71 | 6.72 | 6.29 | 1.38M |
| July 15, 2025 | 6.26 | 6.33 | 6.33 | 6.8 | 6 | 1.98M |
| July 14, 2025 | 6.62 | 6.8 | 6.8 | 6.85 | 6.61 | 1.22M |
| July 11, 2025 | 6.76 | 6.66 | 6.66 | 6.79 | 6.57 | 652,029 |
| July 10, 2025 | 6.92 | 6.78 | 6.78 | 6.99 | 6.77 | 439,158 |
| July 09, 2025 | 7 | 6.96 | 6.96 | 7.05 | 6.87 | 647,100 |
| July 08, 2025 | 6.48 | 7 | 7 | 7.03 | 6.45 | 2.22M |
| July 07, 2025 | 6.28 | 6.48 | 6.48 | 6.5 | 6.23 | 1.11M |
| July 03, 2025 | 6.22 | 6.34 | 6.34 | 6.36 | 6.19 | 319,320 |
| July 02, 2025 | 6.21 | 6.23 | 6.23 | 6.28 | 6.13 | 664,268 |
| July 01, 2025 | 6.08 | 6.22 | 6.22 | 6.42 | 5.99 | 710,200 |
| June 30, 2025 | 5.95 | 6.11 | 6.11 | 6.27 | 5.94 | 754,000 |
| June 27, 2025 | 5.88 | 5.94 | 5.94 | 6.02 | 5.86 | 1.99M |
| June 26, 2025 | 5.96 | 5.94 | 5.94 | 6 | 5.9 | 317,700 |
| June 25, 2025 | 5.95 | 5.96 | 5.96 | 6.04 | 5.9 | 381,200 |
| June 24, 2025 | 6 | 5.96 | 5.96 | 6.05 | 5.86 | 495,600 |
| June 23, 2025 | 5.83 | 5.94 | 5.94 | 5.99 | 5.8 | 487,875 |
| June 20, 2025 | 5.91 | 5.81 | 5.81 | 6 | 5.79 | 1.17M |
| June 18, 2025 | 5.85 | 5.9 | 5.9 | 6.03 | 5.8 | 631,600 |
| June 17, 2025 | 5.93 | 5.85 | 5.85 | 6 | 5.83 | 465,000 |
| June 16, 2025 | 6.06 | 5.99 | 5.99 | 6.13 | 5.94 | 518,500 |
| June 13, 2025 | 6.01 | 6.04 | 6.04 | 6.15 | 5.8 | 940,138 |
| June 12, 2025 | 6.4 | 6.12 | 6.12 | 6.41 | 6.1 | 504,352 |
| June 11, 2025 | 6.57 | 6.42 | 6.42 | 6.57 | 6.41 | 597,500 |
| June 10, 2025 | 6.46 | 6.53 | 6.53 | 6.59 | 6.4 | 340,654 |
| June 09, 2025 | 6.5 | 6.45 | 6.45 | 6.6 | 6.4 | 484,100 |
| June 06, 2025 | 6.42 | 6.49 | 6.49 | 6.49 | 6.38 | 372,470 |
| June 05, 2025 | 6.4 | 6.34 | 6.34 | 6.42 | 6.33 | 431,500 |
| June 04, 2025 | 6.47 | 6.42 | 6.42 | 6.51 | 6.4 | 402,700 |
| June 03, 2025 | 6.36 | 6.48 | 6.48 | 6.5 | 6.3 | 475,900 |
| June 02, 2025 | 6.42 | 6.39 | 6.39 | 6.48 | 6.35 | 668,700 |
| May 30, 2025 | 6.5 | 6.43 | 6.43 | 6.53 | 6.42 | 571,900 |
| May 29, 2025 | 6.54 | 6.55 | 6.55 | 6.62 | 6.45 | 339,806 |
| May 28, 2025 | 6.76 | 6.51 | 6.51 | 6.78 | 6.49 | 646,336 |
| May 27, 2025 | 6.72 | 6.77 | 6.77 | 6.9 | 6.65 | 501,300 |
| May 23, 2025 | 6.6 | 6.63 | 6.63 | 6.66 | 6.46 | 383,800 |
| May 22, 2025 | 6.87 | 6.72 | 6.72 | 6.87 | 6.71 | 434,533 |
| May 21, 2025 | 7.06 | 6.9 | 6.9 | 7.16 | 6.88 | 730,468 |