7.44
+0.05(+0.68%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 7.42 | 7.44 | 7.44 | 7.47 | 7.42 | 873,893 |
| September 05, 2025 | 7.26 | 7.39 | 7.39 | 7.4 | 7.26 | 1.03M |
| September 04, 2025 | 7.23 | 7.24 | 7.24 | 7.26 | 7.23 | 586,200 |
| September 03, 2025 | 7.2 | 7.23 | 7.23 | 7.23 | 7.2 | 521,100 |
| September 02, 2025 | 7.25 | 7.19 | 7.19 | 7.25 | 7.18 | 791,032 |
| August 29, 2025 | 7.22 | 7.27 | 7.27 | 7.27 | 7.19 | 342,241 |
| August 28, 2025 | 7.2 | 7.22 | 7.22 | 7.22 | 7.19 | 547,715 |
| August 27, 2025 | 7.21 | 7.2 | 7.2 | 7.22 | 7.18 | 404,640 |
| August 26, 2025 | 7.21 | 7.2 | 7.2 | 7.22 | 7.19 | 321,505 |
| August 25, 2025 | 7.19 | 7.21 | 7.21 | 7.22 | 7.19 | 506,100 |
| August 22, 2025 | 7.12 | 7.2 | 7.2 | 7.2 | 7.11 | 580,802 |
| August 21, 2025 | 7.12 | 7.11 | 7.11 | 7.14 | 7.1 | 351,900 |
| August 20, 2025 | 7.13 | 7.13 | 7.13 | 7.14 | 7.12 | 394,414 |
| August 19, 2025 | 7.15 | 7.11 | 7.11 | 7.16 | 7.11 | 631,513 |
| August 18, 2025 | 7.17 | 7.15 | 7.15 | 7.17 | 7.13 | 581,924 |
| August 15, 2025 | 7.18 | 7.15 | 7.15 | 7.18 | 7.13 | 519,900 |
| August 14, 2025 | 7.2 | 7.16 | 7.16 | 7.2 | 7.14 | 519,900 |
| August 13, 2025 | 7.19 | 7.18 | 7.18 | 7.2 | 7.15 | 1.01M |
| August 12, 2025 | 7.19 | 7.17 | 7.17 | 7.22 | 7.13 | 867,705 |
| August 11, 2025 | 7.15 | 7.19 | 7.19 | 7.22 | 7.15 | 500,248 |
| August 08, 2025 | 7.19 | 7.18 | 7.18 | 7.22 | 7.18 | 505,749 |
| August 07, 2025 | 7.26 | 7.22 | 7.22 | 7.27 | 7.21 | 664,913 |
| August 06, 2025 | 7.34 | 7.23 | 7.23 | 7.35 | 7.22 | 436,124 |
| August 05, 2025 | 7.27 | 7.25 | 7.25 | 7.3 | 7.22 | 276,448 |
| August 04, 2025 | 7.26 | 7.25 | 7.25 | 7.3 | 7.25 | 231,500 |
| August 01, 2025 | 7.22 | 7.25 | 7.25 | 7.27 | 7.22 | 189,891 |
| July 31, 2025 | 7.17 | 7.19 | 7.19 | 7.21 | 7.14 | 207,724 |
| July 30, 2025 | 7.17 | 7.16 | 7.16 | 7.23 | 7.15 | 235,924 |
| July 29, 2025 | 7.17 | 7.19 | 7.19 | 7.2 | 7.15 | 174,465 |
| July 28, 2025 | 7.19 | 7.17 | 7.17 | 7.22 | 7.15 | 213,000 |
| July 25, 2025 | 7.17 | 7.19 | 7.19 | 7.22 | 7.17 | 304,315 |
| July 24, 2025 | 7.2 | 7.16 | 7.16 | 7.21 | 7.16 | 244,000 |
| July 23, 2025 | 7.2 | 7.22 | 7.22 | 7.22 | 7.17 | 261,100 |
| July 22, 2025 | 7.19 | 7.2 | 7.2 | 7.2 | 7.16 | 222,212 |
| July 21, 2025 | 7.2 | 7.16 | 7.16 | 7.24 | 7.16 | 260,400 |
| July 18, 2025 | 7.26 | 7.11 | 7.11 | 7.32 | 7.11 | 315,080 |
| July 17, 2025 | 7.33 | 7.27 | 7.27 | 7.33 | 7.25 | 197,000 |
| July 16, 2025 | 7.36 | 7.31 | 7.31 | 7.36 | 7.28 | 271,300 |
| July 15, 2025 | 7.38 | 7.33 | 7.33 | 7.38 | 7.33 | 490,700 |
| July 14, 2025 | 7.35 | 7.38 | 7.38 | 7.38 | 7.33 | 267,247 |
| July 11, 2025 | 7.36 | 7.35 | 7.35 | 7.38 | 7.33 | 202,400 |
| July 10, 2025 | 7.44 | 7.42 | 7.42 | 7.44 | 7.41 | 241,906 |
| July 09, 2025 | 7.43 | 7.43 | 7.43 | 7.45 | 7.42 | 185,630 |
| July 08, 2025 | 7.41 | 7.44 | 7.44 | 7.44 | 7.41 | 242,131 |
| July 07, 2025 | 7.45 | 7.43 | 7.43 | 7.45 | 7.39 | 248,100 |
| July 03, 2025 | 7.46 | 7.45 | 7.45 | 7.48 | 7.42 | 132,733 |
| July 02, 2025 | 7.46 | 7.45 | 7.45 | 7.48 | 7.43 | 175,900 |
| July 01, 2025 | 7.45 | 7.45 | 7.45 | 7.47 | 7.37 | 296,100 |
| June 30, 2025 | 7.39 | 7.45 | 7.45 | 7.45 | 7.37 | 268,884 |
| June 27, 2025 | 7.41 | 7.38 | 7.38 | 7.41 | 7.33 | 243,701 |
| June 26, 2025 | 7.36 | 7.37 | 7.37 | 7.38 | 7.34 | 207,600 |
| June 25, 2025 | 7.39 | 7.35 | 7.35 | 7.39 | 7.34 | 187,506 |
| June 24, 2025 | 7.38 | 7.4 | 7.4 | 7.42 | 7.38 | 218,000 |
| June 23, 2025 | 7.38 | 7.39 | 7.39 | 7.42 | 7.35 | 347,622 |
| 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 |