7.42
+0.04(+0.54%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 7.44 | 7.38 | 7.38 | 7.46 | 7.37 | 398,252 |
| August 14, 2025 | 7.19 | 7.26 | 7.26 | 7.28 | 7.19 | 445,549 |
| August 13, 2025 | 7.2 | 7.25 | 7.25 | 7.26 | 7.2 | 401,510 |
| August 12, 2025 | 7.14 | 7.23 | 7.23 | 7.23 | 7.14 | 360,625 |
| August 11, 2025 | 7.09 | 7.02 | 7.02 | 7.09 | 7.02 | 299,349 |
| August 08, 2025 | 7.05 | 7.07 | 7.07 | 7.09 | 6.99 | 330,400 |
| August 07, 2025 | 6.93 | 6.95 | 6.95 | 7 | 6.92 | 335,438 |
| August 06, 2025 | 6.81 | 6.88 | 6.88 | 6.89 | 6.8 | 377,515 |
| August 05, 2025 | 6.79 | 6.78 | 6.78 | 6.81 | 6.75 | 299,934 |
| August 04, 2025 | 6.7 | 6.76 | 6.76 | 6.77 | 6.7 | 362,139 |
| August 01, 2025 | 6.67 | 6.68 | 6.68 | 6.74 | 6.59 | 732,212 |
| July 31, 2025 | 6.72 | 6.65 | 6.65 | 6.73 | 6.63 | 428,300 |
| July 30, 2025 | 6.78 | 6.73 | 6.73 | 6.79 | 6.71 | 816,400 |
| July 29, 2025 | 6.92 | 6.99 | 6.99 | 7.2 | 6.92 | 1.53M |
| July 28, 2025 | 6.72 | 6.68 | 6.68 | 6.72 | 6.64 | 432,900 |
| July 25, 2025 | 6.74 | 6.79 | 6.79 | 6.8 | 6.72 | 438,800 |
| July 24, 2025 | 6.8 | 6.75 | 6.75 | 6.8 | 6.73 | 720,800 |
| July 23, 2025 | 6.69 | 6.87 | 6.87 | 6.89 | 6.69 | 1.07M |
| July 22, 2025 | 6.42 | 6.48 | 6.48 | 6.5 | 6.42 | 439,300 |
| July 21, 2025 | 6.21 | 6.39 | 6.39 | 6.43 | 6.21 | 443,400 |
| July 18, 2025 | 6.33 | 6.32 | 6.32 | 6.33 | 6.3 | 429,100 |
| July 17, 2025 | 6.29 | 6.35 | 6.35 | 6.36 | 6.29 | 624,800 |
| July 16, 2025 | 6.35 | 6.3 | 6.3 | 6.35 | 6.22 | 911,600 |
| July 15, 2025 | 6.4 | 6.35 | 6.35 | 6.4 | 6.32 | 357,445 |
| July 14, 2025 | 6.41 | 6.44 | 6.44 | 6.46 | 6.4 | 415,900 |
| July 11, 2025 | 6.4 | 6.42 | 6.42 | 6.43 | 6.36 | 466,800 |
| July 10, 2025 | 6.35 | 6.41 | 6.41 | 6.42 | 6.35 | 450,000 |
| July 09, 2025 | 6.36 | 6.38 | 6.38 | 6.38 | 6.34 | 347,304 |
| July 08, 2025 | 6.3 | 6.33 | 6.33 | 6.35 | 6.3 | 345,743 |
| July 07, 2025 | 6.37 | 6.28 | 6.28 | 6.41 | 6.26 | 496,622 |
| July 03, 2025 | 6.47 | 6.51 | 6.51 | 6.52 | 6.46 | 312,100 |
| July 02, 2025 | 6.51 | 6.55 | 6.55 | 6.56 | 6.49 | 939,000 |
| July 01, 2025 | 6.56 | 6.57 | 6.57 | 6.6 | 6.51 | 690,114 |
| June 30, 2025 | 6.6 | 6.58 | 6.58 | 6.61 | 6.55 | 378,800 |
| June 27, 2025 | 6.55 | 6.6 | 6.6 | 6.64 | 6.55 | 886,900 |
| June 26, 2025 | 6.29 | 6.32 | 6.32 | 6.34 | 6.25 | 441,031 |
| June 25, 2025 | 6.18 | 6.21 | 6.21 | 6.22 | 6.17 | 346,462 |
| June 24, 2025 | 6.19 | 6.25 | 6.25 | 6.25 | 6.18 | 709,600 |
| June 23, 2025 | 6.06 | 6.14 | 6.14 | 6.15 | 6.02 | 415,717 |
| June 20, 2025 | 6.23 | 6.16 | 6.16 | 6.27 | 6.16 | 564,900 |
| June 18, 2025 | 6.27 | 6.26 | 6.26 | 6.31 | 6.25 | 541,209 |
| June 17, 2025 | 6.16 | 6.1 | 6.1 | 6.16 | 6.1 | 336,100 |
| June 16, 2025 | 6.2 | 6.19 | 6.19 | 6.26 | 6.19 | 391,700 |
| June 13, 2025 | 6.13 | 6.17 | 6.17 | 6.21 | 6.12 | 542,833 |
| June 12, 2025 | 6.19 | 6.25 | 6.25 | 6.25 | 6.19 | 424,991 |
| June 11, 2025 | 6.21 | 6.17 | 6.17 | 6.21 | 6.15 | 405,433 |
| June 10, 2025 | 6.21 | 6.2 | 6.2 | 6.23 | 6.17 | 379,223 |
| June 09, 2025 | 6.24 | 6.22 | 6.22 | 6.25 | 6.19 | 466,033 |
| June 06, 2025 | 6.2 | 6.24 | 6.24 | 6.24 | 6.18 | 369,717 |
| June 05, 2025 | 6.15 | 6.15 | 6.15 | 6.16 | 6.11 | 637,800 |
| June 04, 2025 | 6.1 | 6.11 | 6.11 | 6.14 | 6.1 | 507,342 |
| June 03, 2025 | 6.07 | 6.14 | 6.14 | 6.14 | 6.07 | 496,023 |
| June 02, 2025 | 6.09 | 6.17 | 6.17 | 6.17 | 6.09 | 424,029 |
| May 30, 2025 | 6.08 | 6.09 | 6.09 | 6.14 | 6.03 | 495,103 |
| May 29, 2025 | 6.05 | 6.03 | 6.03 | 6.11 | 5.96 | 504,500 |
| May 28, 2025 | 6.05 | 6.05 | 6.05 | 6.09 | 6.04 | 441,845 |
| May 27, 2025 | 6.08 | 6.18 | 6.18 | 6.18 | 6.08 | 400,900 |
| May 23, 2025 | 5.88 | 5.94 | 5.94 | 5.96 | 5.87 | 396,700 |
| May 22, 2025 | 5.98 | 5.99 | 5.99 | 6.01 | 5.94 | 307,160 |
| May 21, 2025 | 5.96 | 5.96 | 5.96 | 6.03 | 5.95 | 483,866 |