7.26
+0.145(+2.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7.02 | 7.11 | 7.11 | 7.26 | 7 | 352,545 |
| September 04, 2025 | 7.46 | 7.02 | 7.02 | 7.46 | 6.55 | 682,541 |
| September 03, 2025 | 7.67 | 7.65 | 7.65 | 7.8 | 7.64 | 385,200 |
| September 02, 2025 | 7.55 | 7.78 | 7.78 | 7.79 | 7.44 | 370,527 |
| August 29, 2025 | 7.84 | 7.73 | 7.73 | 7.9 | 7.64 | 248,500 |
| August 28, 2025 | 7.82 | 7.8 | 7.8 | 7.88 | 7.67 | 393,800 |
| August 27, 2025 | 7.58 | 7.76 | 7.76 | 7.83 | 7.58 | 342,300 |
| August 26, 2025 | 7.56 | 7.64 | 7.64 | 7.73 | 7.56 | 458,000 |
| August 25, 2025 | 7.45 | 7.51 | 7.51 | 7.64 | 7.42 | 388,807 |
| August 22, 2025 | 6.72 | 7.5 | 7.5 | 7.62 | 6.68 | 605,742 |
| August 21, 2025 | 6.64 | 6.66 | 6.66 | 6.7 | 6.52 | 332,100 |
| August 20, 2025 | 6.8 | 6.68 | 6.68 | 6.88 | 6.65 | 247,749 |
| August 19, 2025 | 6.75 | 6.78 | 6.78 | 6.81 | 6.66 | 340,310 |
| August 18, 2025 | 6.7 | 6.73 | 6.73 | 6.78 | 6.64 | 191,205 |
| August 15, 2025 | 6.85 | 6.69 | 6.69 | 6.93 | 6.62 | 265,911 |
| August 14, 2025 | 6.84 | 6.81 | 6.81 | 6.92 | 6.62 | 444,844 |
| August 13, 2025 | 7.05 | 6.95 | 6.95 | 7.17 | 6.88 | 468,300 |
| August 12, 2025 | 6.67 | 6.97 | 6.97 | 6.99 | 6.59 | 1.13M |
| August 11, 2025 | 6.51 | 6.56 | 6.56 | 6.58 | 6.41 | 410,500 |
| August 08, 2025 | 6.49 | 6.48 | 6.48 | 6.52 | 6.21 | 522,515 |
| August 07, 2025 | 6.47 | 6.36 | 6.36 | 6.5 | 6.29 | 273,125 |
| August 06, 2025 | 6.21 | 6.33 | 6.33 | 6.35 | 6.16 | 350,800 |
| August 05, 2025 | 6.31 | 6.16 | 6.16 | 6.37 | 6.1 | 311,732 |
| August 04, 2025 | 6.38 | 6.24 | 6.24 | 6.44 | 6.24 | 228,916 |
| August 01, 2025 | 6.37 | 6.33 | 6.33 | 6.41 | 6.22 | 358,431 |
| July 31, 2025 | 6.51 | 6.56 | 6.56 | 6.68 | 6.5 | 361,956 |
| July 30, 2025 | 6.64 | 6.58 | 6.58 | 6.74 | 6.51 | 431,200 |
| July 29, 2025 | 6.78 | 6.6 | 6.6 | 6.78 | 6.57 | 333,122 |
| July 28, 2025 | 6.63 | 6.74 | 6.74 | 6.82 | 6.55 | 304,522 |
| July 25, 2025 | 6.58 | 6.61 | 6.61 | 6.75 | 6.51 | 423,400 |
| July 24, 2025 | 6.78 | 6.51 | 6.51 | 6.78 | 6.5 | 358,349 |
| July 23, 2025 | 6.78 | 6.84 | 6.84 | 6.87 | 6.6 | 754,649 |
| July 22, 2025 | 6.71 | 6.65 | 6.65 | 6.88 | 6.62 | 584,428 |
| July 21, 2025 | 6.63 | 6.7 | 6.7 | 6.72 | 6.54 | 551,900 |
| July 18, 2025 | 6.75 | 6.62 | 6.62 | 6.8 | 6.61 | 426,780 |
| July 17, 2025 | 6.66 | 6.75 | 6.75 | 6.78 | 6.62 | 456,558 |
| July 16, 2025 | 6.54 | 6.63 | 6.63 | 6.67 | 6.32 | 664,404 |
| July 15, 2025 | 6.73 | 6.48 | 6.48 | 6.73 | 6.42 | 889,708 |
| July 14, 2025 | 6.93 | 6.72 | 6.72 | 7.04 | 6.57 | 872,718 |
| July 11, 2025 | 7.54 | 6.93 | 6.93 | 7.57 | 6.92 | 1.35M |
| July 10, 2025 | 8.1 | 7.7 | 7.7 | 8.58 | 7.67 | 1.62M |
| July 09, 2025 | 10.39 | 10.29 | 10.29 | 10.57 | 10.02 | 690,100 |
| July 08, 2025 | 10.15 | 10.39 | 10.39 | 10.78 | 10.15 | 479,150 |
| July 07, 2025 | 9.99 | 10.07 | 10.07 | 10.24 | 9.88 | 310,287 |
| July 03, 2025 | 10.12 | 10.04 | 10.04 | 10.24 | 9.86 | 166,342 |
| July 02, 2025 | 9.82 | 9.94 | 9.94 | 10.15 | 9.82 | 239,001 |
| July 01, 2025 | 9.4 | 9.88 | 9.88 | 10 | 9.35 | 227,100 |
| June 30, 2025 | 9.5 | 9.51 | 9.51 | 9.61 | 9.35 | 184,501 |
| June 27, 2025 | 9.32 | 9.47 | 9.47 | 9.49 | 9.26 | 488,059 |
| June 26, 2025 | 9.3 | 9.36 | 9.36 | 9.42 | 9.23 | 153,100 |
| June 25, 2025 | 9.19 | 9.23 | 9.23 | 9.31 | 9.02 | 189,600 |
| June 24, 2025 | 9.06 | 9.12 | 9.12 | 9.18 | 9 | 185,500 |
| June 23, 2025 | 8.87 | 8.89 | 8.89 | 8.92 | 8.57 | 259,380 |
| June 20, 2025 | 9.15 | 8.98 | 8.98 | 9.26 | 8.97 | 551,085 |
| June 18, 2025 | 9.1 | 9.1 | 9.1 | 9.33 | 9.04 | 271,000 |
| June 17, 2025 | 9.21 | 9.09 | 9.09 | 9.41 | 9.07 | 298,605 |
| June 16, 2025 | 8.96 | 9.39 | 9.39 | 9.56 | 8.96 | 442,157 |
| June 13, 2025 | 8.78 | 8.81 | 8.81 | 8.96 | 8.75 | 337,518 |
| June 12, 2025 | 8.92 | 9 | 9 | 9.19 | 8.79 | 322,723 |
| June 11, 2025 | 8.73 | 9.04 | 9.04 | 9.1 | 8.67 | 421,721 |