7.93
-0.24(-2.94%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 8.23 | 8.17 | 8.17 | 8.51 | 7.88 | 717,939 |
| August 14, 2025 | 8.44 | 8.33 | 8.33 | 8.63 | 8.04 | 420,404 |
| August 13, 2025 | 8.15 | 8.34 | 8.34 | 8.49 | 8.06 | 423,601 |
| August 12, 2025 | 7.74 | 8.02 | 8.02 | 8.04 | 7.61 | 322,100 |
| August 11, 2025 | 7.83 | 7.84 | 7.84 | 7.98 | 7.53 | 306,900 |
| August 08, 2025 | 7.67 | 7.88 | 7.88 | 7.9 | 7.67 | 324,339 |
| August 07, 2025 | 7.95 | 7.62 | 7.62 | 8.09 | 7.59 | 274,702 |
| August 06, 2025 | 7.67 | 7.95 | 7.95 | 8.01 | 7.28 | 402,676 |
| August 05, 2025 | 7.85 | 7.74 | 7.74 | 7.95 | 7.67 | 251,942 |
| August 04, 2025 | 7.68 | 7.84 | 7.84 | 7.97 | 7.65 | 414,200 |
| August 01, 2025 | 7.55 | 7.65 | 7.65 | 7.8 | 7.44 | 513,206 |
| July 31, 2025 | 7.96 | 7.65 | 7.65 | 8.31 | 7.63 | 673,616 |
| July 30, 2025 | 8.14 | 7.89 | 7.89 | 8.3 | 7.76 | 2.86M |
| July 29, 2025 | 8.25 | 8.07 | 8.07 | 8.39 | 8.02 | 351,100 |
| July 28, 2025 | 8.4 | 8.23 | 8.23 | 8.52 | 8.15 | 929,200 |
| July 25, 2025 | 8.32 | 8.37 | 8.37 | 8.49 | 8.18 | 389,938 |
| July 24, 2025 | 8.47 | 8.31 | 8.31 | 8.6 | 8.25 | 263,426 |
| July 23, 2025 | 8.61 | 8.49 | 8.49 | 8.7 | 8.45 | 460,328 |
| July 22, 2025 | 8.69 | 8.59 | 8.59 | 8.7 | 8.32 | 529,931 |
| July 21, 2025 | 8.7 | 8.69 | 8.69 | 8.86 | 8.54 | 642,300 |
| July 18, 2025 | 8.75 | 8.62 | 8.62 | 8.95 | 8.53 | 400,903 |
| July 17, 2025 | 8.69 | 8.62 | 8.62 | 8.87 | 8.62 | 293,431 |
| July 16, 2025 | 8.66 | 8.67 | 8.67 | 8.75 | 8.42 | 223,155 |
| July 15, 2025 | 8.96 | 8.57 | 8.57 | 8.98 | 8.48 | 334,235 |
| July 14, 2025 | 8.44 | 8.89 | 8.89 | 8.92 | 8.38 | 626,426 |
| July 11, 2025 | 8.25 | 8.47 | 8.47 | 8.67 | 8.25 | 519,300 |
| July 10, 2025 | 8.34 | 8.62 | 8.62 | 8.75 | 8.14 | 1.26M |
| July 09, 2025 | 8.15 | 8.37 | 8.37 | 8.61 | 8.1 | 945,600 |
| July 08, 2025 | 7.75 | 8.07 | 8.07 | 8.19 | 7.7 | 864,730 |
| July 07, 2025 | 7.49 | 7.74 | 7.74 | 7.8 | 7.25 | 745,625 |
| July 03, 2025 | 6.99 | 7.51 | 7.51 | 7.54 | 6.96 | 448,021 |
| July 02, 2025 | 6.48 | 6.92 | 6.92 | 7.08 | 6.45 | 549,214 |
| July 01, 2025 | 6.47 | 6.48 | 6.48 | 6.64 | 6.31 | 471,600 |
| June 30, 2025 | 6.66 | 6.52 | 6.52 | 6.76 | 6.47 | 636,765 |
| June 27, 2025 | 6.67 | 6.61 | 6.61 | 6.8 | 6.54 | 942,200 |
| June 26, 2025 | 6.48 | 6.67 | 6.67 | 6.73 | 6.4 | 395,321 |
| June 25, 2025 | 6.44 | 6.54 | 6.54 | 6.61 | 6.24 | 319,525 |
| June 24, 2025 | 6.4 | 6.44 | 6.44 | 6.56 | 6.12 | 303,039 |
| June 23, 2025 | 6.5 | 6.31 | 6.31 | 6.5 | 6.07 | 259,400 |
| June 20, 2025 | 6.57 | 6.34 | 6.34 | 6.6 | 6.3 | 408,891 |
| June 18, 2025 | 6.32 | 6.48 | 6.48 | 6.53 | 6.21 | 301,200 |
| June 17, 2025 | 6.57 | 6.33 | 6.33 | 6.67 | 6.33 | 342,554 |
| June 16, 2025 | 6.6 | 6.62 | 6.62 | 6.75 | 6.44 | 268,200 |
| June 13, 2025 | 6.39 | 6.63 | 6.63 | 6.76 | 6.39 | 487,100 |
| June 12, 2025 | 6.42 | 6.59 | 6.59 | 6.68 | 6.31 | 486,500 |
| June 11, 2025 | 6.85 | 6.48 | 6.48 | 7.05 | 6.47 | 518,463 |
| June 10, 2025 | 6.33 | 6.86 | 6.86 | 6.98 | 6.33 | 846,900 |
| June 09, 2025 | 6.3 | 6.32 | 6.32 | 6.37 | 6.03 | 448,715 |
| June 06, 2025 | 5.56 | 6 | 6 | 6.09 | 5.47 | 438,400 |
| June 05, 2025 | 5.44 | 5.48 | 5.48 | 5.52 | 5.24 | 345,205 |
| June 04, 2025 | 5.54 | 5.46 | 5.46 | 5.65 | 5.37 | 455,100 |
| June 03, 2025 | 5.5 | 5.54 | 5.54 | 5.65 | 5.31 | 395,300 |
| June 02, 2025 | 5.16 | 5.46 | 5.46 | 5.49 | 5.11 | 452,347 |
| May 30, 2025 | 5.31 | 5.12 | 5.12 | 5.36 | 5.02 | 555,200 |
| May 29, 2025 | 5.13 | 5.36 | 5.36 | 5.38 | 5.08 | 340,919 |
| May 28, 2025 | 5.11 | 5.1 | 5.1 | 5.19 | 5.03 | 330,200 |
| May 27, 2025 | 5.15 | 5.09 | 5.09 | 5.22 | 5.03 | 706,141 |
| May 23, 2025 | 5 | 5.1 | 5.1 | 5.16 | 4.82 | 413,247 |
| May 22, 2025 | 5.25 | 5.06 | 5.06 | 5.28 | 5.01 | 494,216 |
| May 21, 2025 | 5.43 | 5.3 | 5.3 | 5.55 | 5.19 | 398,600 |