7.34
-0.03(-0.41%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 20, 2025 | 7.34 | 7.34 | 7.34 | 7.37 | 7.28 | 283,340 |
| June 18, 2025 | 7.36 | 7.37 | 7.37 | 7.38 | 7.35 | 202,700 |
| June 17, 2025 | 7.37 | 7.36 | 7.36 | 7.38 | 7.34 | 166,000 |
| June 16, 2025 | 7.37 | 7.36 | 7.36 | 7.37 | 7.32 | 234,934 |
| June 13, 2025 | 7.42 | 7.37 | 7.37 | 7.42 | 7.35 | 225,705 |
| June 12, 2025 | 7.42 | 7.43 | 7.43 | 7.45 | 7.38 | 274,400 |
| June 11, 2025 | 7.42 | 7.44 | 7.4 | 7.45 | 7.4 | 236,900 |
| June 10, 2025 | 7.38 | 7.38 | 7.34 | 7.42 | 7.36 | 120,507 |
| June 09, 2025 | 7.38 | 7.38 | 7.34 | 7.4 | 7.34 | 151,800 |
| June 06, 2025 | 7.37 | 7.38 | 7.34 | 7.4 | 7.31 | 261,519 |
| June 05, 2025 | 7.43 | 7.4 | 7.36 | 7.43 | 7.37 | 239,222 |
| June 04, 2025 | 7.42 | 7.4 | 7.4 | 7.45 | 7.39 | 210,499 |
| June 03, 2025 | 7.43 | 7.4 | 7.4 | 7.44 | 7.36 | 456,000 |
| June 02, 2025 | 7.5 | 7.44 | 7.44 | 7.51 | 7.39 | 231,300 |
| May 30, 2025 | 7.48 | 7.5 | 7.5 | 7.5 | 7.45 | 126,439 |
| May 29, 2025 | 7.5 | 7.46 | 7.46 | 7.51 | 7.44 | 102,425 |
| May 28, 2025 | 7.48 | 7.45 | 7.45 | 7.5 | 7.44 | 75,520 |
| May 27, 2025 | 7.45 | 7.48 | 7.48 | 7.51 | 7.45 | 207,700 |
| May 23, 2025 | 7.45 | 7.43 | 7.43 | 7.45 | 7.41 | 196,580 |
| May 22, 2025 | 7.45 | 7.46 | 7.46 | 7.46 | 7.4 | 240,400 |
| May 21, 2025 | 7.58 | 7.43 | 7.43 | 7.58 | 7.43 | 182,500 |
| May 20, 2025 | 7.56 | 7.6 | 7.6 | 7.62 | 7.55 | 144,132 |
| May 19, 2025 | 7.54 | 7.6 | 7.6 | 7.62 | 7.43 | 250,200 |
| May 16, 2025 | 7.7 | 7.65 | 7.65 | 7.74 | 7.52 | 484,900 |
| May 15, 2025 | 7.63 | 7.67 | 7.67 | 7.72 | 7.59 | 126,400 |
| May 14, 2025 | 7.68 | 7.61 | 7.61 | 7.68 | 7.58 | 217,200 |
| May 13, 2025 | 7.7 | 7.63 | 7.63 | 7.72 | 7.63 | 182,000 |
| May 12, 2025 | 7.75 | 7.73 | 7.73 | 7.8 | 7.68 | 140,200 |
| May 09, 2025 | 7.76 | 7.77 | 7.77 | 7.8 | 7.74 | 110,073 |
| May 08, 2025 | 7.8 | 7.75 | 7.75 | 7.8 | 7.72 | 82,819 |
| May 07, 2025 | 7.74 | 7.75 | 7.75 | 7.79 | 7.71 | 150,814 |
| May 06, 2025 | 7.68 | 7.71 | 7.71 | 7.83 | 7.68 | 225,800 |
| May 05, 2025 | 7.72 | 7.74 | 7.74 | 7.75 | 7.65 | 191,810 |
| May 02, 2025 | 7.8 | 7.71 | 7.71 | 7.8 | 7.68 | 118,440 |
| May 01, 2025 | 7.71 | 7.72 | 7.72 | 7.75 | 7.67 | 172,514 |
| April 30, 2025 | 7.53 | 7.65 | 7.65 | 7.68 | 7.53 | 158,105 |
| April 29, 2025 | 7.59 | 7.62 | 7.62 | 7.67 | 7.57 | 236,200 |
| April 28, 2025 | 7.62 | 7.6 | 7.6 | 7.62 | 7.52 | 135,941 |
| April 25, 2025 | 7.63 | 7.62 | 7.62 | 7.63 | 7.55 | 115,200 |
| April 24, 2025 | 7.49 | 7.52 | 7.52 | 7.59 | 7.49 | 115,000 |
| April 23, 2025 | 7.57 | 7.45 | 7.45 | 7.59 | 7.42 | 294,700 |
| April 22, 2025 | 7.42 | 7.42 | 7.42 | 7.44 | 7.36 | 142,010 |
| April 21, 2025 | 7.45 | 7.35 | 7.35 | 7.56 | 7.35 | 227,200 |
| April 17, 2025 | 7.51 | 7.52 | 7.52 | 7.54 | 7.48 | 222,216 |
| April 16, 2025 | 7.47 | 7.48 | 7.48 | 7.49 | 7.43 | 269,500 |
| April 15, 2025 | 7.44 | 7.49 | 7.49 | 7.49 | 7.39 | 248,224 |
| April 14, 2025 | 7.34 | 7.41 | 7.41 | 7.46 | 7.34 | 355,758 |
| April 11, 2025 | 7.32 | 7.29 | 7.29 | 7.32 | 7.17 | 267,419 |
| April 10, 2025 | 7.45 | 7.34 | 7.3 | 7.45 | 7.29 | 427,900 |
| April 09, 2025 | 7.34 | 7.52 | 7.48 | 7.56 | 7.12 | 369,700 |
| April 08, 2025 | 7.78 | 7.44 | 7.4 | 7.88 | 7.39 | 467,709 |
| April 07, 2025 | 7.95 | 7.69 | 7.65 | 7.95 | 7.69 | 299,402 |
| April 04, 2025 | 8.13 | 8 | 8 | 8.17 | 8 | 424,686 |
| April 03, 2025 | 8.09 | 8.13 | 8.13 | 8.17 | 8.07 | 472,533 |
| April 02, 2025 | 8.16 | 8.12 | 8.12 | 8.16 | 8.01 | 201,411 |
| April 01, 2025 | 8.15 | 8.14 | 8.14 | 8.17 | 8.11 | 195,200 |
| March 31, 2025 | 8.09 | 8.1 | 8.1 | 8.1 | 8.03 | 165,100 |
| March 28, 2025 | 8.06 | 8.04 | 8.04 | 8.1 | 8.02 | 192,447 |
| March 27, 2025 | 8.08 | 8.04 | 8.04 | 8.12 | 8.01 | 105,900 |
| March 26, 2025 | 8.1 | 8.1 | 8.1 | 8.14 | 8.09 | 124,416 |