7.86
-0.03(-0.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2025 | 7.82 | 7.86 | 7.86 | 7.89 | 7.78 | 296,116 |
| August 20, 2025 | 7.95 | 7.89 | 7.89 | 7.99 | 7.83 | 670,300 |
| August 19, 2025 | 7.77 | 7.88 | 7.88 | 7.94 | 7.74 | 696,415 |
| August 18, 2025 | 7.71 | 7.74 | 7.74 | 7.83 | 7.67 | 1.03M |
| August 15, 2025 | 7.76 | 7.71 | 7.71 | 7.77 | 7.67 | 871,722 |
| August 14, 2025 | 7.71 | 7.76 | 7.76 | 7.79 | 7.61 | 602,500 |
| August 13, 2025 | 7.79 | 7.81 | 7.81 | 7.86 | 7.72 | 856,500 |
| August 12, 2025 | 7.61 | 7.73 | 7.73 | 7.74 | 7.48 | 1.18M |
| August 11, 2025 | 7.51 | 7.52 | 7.52 | 7.62 | 7.46 | 957,609 |
| August 08, 2025 | 7.46 | 7.55 | 7.55 | 7.65 | 7.42 | 973,800 |
| August 07, 2025 | 7.92 | 7.64 | 7.64 | 7.92 | 7.53 | 1.53M |
| August 06, 2025 | 7.69 | 7.79 | 7.79 | 7.87 | 7.65 | 655,020 |
| August 05, 2025 | 7.65 | 7.71 | 7.71 | 7.71 | 7.38 | 1.7M |
| August 04, 2025 | 7.32 | 7.62 | 7.62 | 7.63 | 7.29 | 747,841 |
| August 01, 2025 | 7.57 | 7.32 | 7.32 | 7.65 | 7.24 | 1.43M |
| July 31, 2025 | 7.53 | 7.56 | 7.56 | 7.58 | 7.44 | 1.15M |
| July 30, 2025 | 7.77 | 7.56 | 7.56 | 7.79 | 7.47 | 922,162 |
| July 29, 2025 | 7.56 | 7.8 | 7.8 | 7.86 | 7.36 | 983,952 |
| July 28, 2025 | 7.5 | 7.47 | 7.47 | 7.61 | 7.44 | 1.15M |
| July 25, 2025 | 7.58 | 7.51 | 7.51 | 7.61 | 7.44 | 859,802 |
| July 24, 2025 | 7.51 | 7.54 | 7.54 | 7.66 | 7.5 | 1.14M |
| July 23, 2025 | 7.5 | 7.59 | 7.59 | 7.6 | 7.47 | 588,800 |
| July 22, 2025 | 7.34 | 7.48 | 7.48 | 7.5 | 7.29 | 599,028 |
| July 21, 2025 | 7.31 | 7.31 | 7.31 | 7.43 | 7.3 | 470,400 |
| July 18, 2025 | 7.37 | 7.26 | 7.26 | 7.37 | 7.19 | 660,103 |
| July 17, 2025 | 7.42 | 7.33 | 7.33 | 7.48 | 7.27 | 660,325 |
| July 16, 2025 | 7.49 | 7.45 | 7.45 | 7.56 | 7.38 | 860,900 |
| July 15, 2025 | 7.64 | 7.45 | 7.45 | 7.65 | 7.44 | 500,400 |
| July 14, 2025 | 7.58 | 7.64 | 7.64 | 7.72 | 7.57 | 493,029 |
| July 11, 2025 | 7.57 | 7.61 | 7.61 | 7.66 | 7.51 | 760,700 |
| July 10, 2025 | 7.51 | 7.67 | 7.67 | 7.71 | 7.51 | 556,100 |
| July 09, 2025 | 7.53 | 7.53 | 7.53 | 7.59 | 7.44 | 845,800 |
| July 08, 2025 | 7.38 | 7.48 | 7.48 | 7.55 | 7.33 | 845,410 |
| July 07, 2025 | 7.49 | 7.39 | 7.39 | 7.61 | 7.38 | 1.07M |
| July 03, 2025 | 7.53 | 7.54 | 7.54 | 7.61 | 7.5 | 775,200 |
| July 02, 2025 | 7.39 | 7.46 | 7.46 | 7.55 | 7.35 | 1.12M |
| July 01, 2025 | 7.21 | 7.4 | 7.4 | 7.6 | 7.19 | 1.04M |
| June 30, 2025 | 7.31 | 7.29 | 7.29 | 7.32 | 7.14 | 921,300 |
| June 27, 2025 | 7.25 | 7.28 | 7.28 | 7.41 | 7.23 | 994,526 |
| June 26, 2025 | 7.16 | 7.23 | 7.23 | 7.25 | 7.07 | 1.1M |
| June 25, 2025 | 7.3 | 7.1 | 7.1 | 7.37 | 7.08 | 1.24M |
| June 24, 2025 | 7.46 | 7.34 | 7.34 | 7.48 | 7.21 | 911,300 |
| June 23, 2025 | 7.43 | 7.41 | 7.41 | 7.51 | 7.23 | 1.08M |
| June 20, 2025 | 7.46 | 7.4 | 7.4 | 7.51 | 7.36 | 1.64M |
| June 18, 2025 | 7.42 | 7.4 | 7.4 | 7.5 | 7.34 | 915,133 |
| June 17, 2025 | 7.48 | 7.39 | 7.39 | 7.49 | 7.38 | 733,128 |
| June 16, 2025 | 7.59 | 7.51 | 7.51 | 7.68 | 7.49 | 660,834 |
| June 13, 2025 | 7.2 | 7.49 | 7.49 | 7.69 | 7.18 | 905,900 |
| June 12, 2025 | 7.64 | 7.79 | 7.79 | 7.82 | 7.62 | 888,900 |
| June 11, 2025 | 7.67 | 7.68 | 7.68 | 7.81 | 7.64 | 1.21M |
| June 10, 2025 | 7.63 | 7.6 | 7.6 | 7.72 | 7.52 | 1.12M |
| June 09, 2025 | 7.7 | 7.59 | 7.59 | 7.71 | 7.58 | 1.19M |
| June 06, 2025 | 7.56 | 7.62 | 7.62 | 7.66 | 7.46 | 547,400 |
| June 05, 2025 | 7.39 | 7.42 | 7.42 | 7.5 | 7.32 | 711,100 |
| June 04, 2025 | 7.4 | 7.39 | 7.39 | 7.42 | 7.31 | 858,100 |
| June 03, 2025 | 7.34 | 7.39 | 7.39 | 7.52 | 7.28 | 1.15M |
| June 02, 2025 | 7.17 | 7.36 | 7.36 | 7.43 | 7.04 | 2.48M |
| May 30, 2025 | 7.18 | 7.12 | 7.12 | 7.23 | 7.03 | 2.43M |
| May 29, 2025 | 7 | 7.25 | 7.25 | 7.3 | 6.98 | 2.03M |
| May 28, 2025 | 6.74 | 6.97 | 6.97 | 6.99 | 6.71 | 1.52M |