7.28
-0.03(-0.41%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 18, 2025 | 7.31 | 7.28 | 7.28 | 7.35 | 7.27 | 381,148 |
| July 17, 2025 | 7.22 | 7.31 | 7.31 | 7.32 | 7.18 | 569,855 |
| July 16, 2025 | 7.13 | 7.24 | 7.24 | 7.24 | 7.12 | 434,124 |
| July 15, 2025 | 7.16 | 7.13 | 7.13 | 7.22 | 7.13 | 420,052 |
| July 14, 2025 | 7.18 | 7.24 | 7.16 | 7.26 | 7.16 | 840,326 |
| July 11, 2025 | 7.12 | 7.16 | 7.08 | 7.24 | 7.12 | 425,897 |
| July 10, 2025 | 7.04 | 7.12 | 7.04 | 7.19 | 7.03 | 681,995 |
| July 09, 2025 | 7.01 | 7 | 7 | 7.01 | 6.93 | 509,130 |
| July 08, 2025 | 6.99 | 7 | 7 | 7.05 | 6.95 | 270,963 |
| July 07, 2025 | 6.93 | 6.98 | 6.98 | 6.98 | 6.93 | 368,746 |
| July 03, 2025 | 6.9 | 6.98 | 6.98 | 6.98 | 6.9 | 219,403 |
| July 02, 2025 | 6.87 | 6.92 | 6.92 | 6.93 | 6.85 | 306,215 |
| July 01, 2025 | 6.86 | 6.84 | 6.84 | 6.93 | 6.81 | 486,200 |
| June 30, 2025 | 6.76 | 6.84 | 6.84 | 6.88 | 6.75 | 321,731 |
| June 27, 2025 | 6.79 | 6.77 | 6.77 | 6.82 | 6.71 | 186,352 |
| June 26, 2025 | 6.71 | 6.79 | 6.79 | 6.79 | 6.7 | 272,112 |
| June 25, 2025 | 6.66 | 6.7 | 6.7 | 6.73 | 6.65 | 268,625 |
| June 24, 2025 | 6.7 | 6.67 | 6.67 | 6.75 | 6.65 | 334,532 |
| June 23, 2025 | 6.72 | 6.66 | 6.66 | 6.75 | 6.59 | 368,904 |
| June 20, 2025 | 6.67 | 6.77 | 6.77 | 6.78 | 6.67 | 331,900 |
| June 18, 2025 | 6.74 | 6.73 | 6.73 | 6.76 | 6.65 | 293,200 |
| June 17, 2025 | 6.64 | 6.65 | 6.65 | 6.72 | 6.55 | 392,413 |
| June 16, 2025 | 6.75 | 6.63 | 6.63 | 6.79 | 6.62 | 415,800 |
| June 13, 2025 | 6.82 | 6.76 | 6.68 | 6.85 | 6.75 | 395,400 |
| June 12, 2025 | 6.86 | 6.87 | 6.79 | 6.9 | 6.82 | 285,911 |
| June 11, 2025 | 6.9 | 6.88 | 6.8 | 6.94 | 6.87 | 188,942 |
| June 10, 2025 | 6.91 | 6.87 | 6.79 | 7 | 6.87 | 431,324 |
| June 09, 2025 | 6.79 | 6.94 | 6.86 | 7.05 | 6.79 | 632,532 |
| June 06, 2025 | 6.76 | 6.78 | 6.78 | 6.8 | 6.71 | 242,607 |
| June 05, 2025 | 6.68 | 6.71 | 6.71 | 6.75 | 6.64 | 404,800 |
| June 04, 2025 | 6.73 | 6.67 | 6.67 | 6.75 | 6.66 | 305,000 |
| June 03, 2025 | 6.71 | 6.73 | 6.73 | 6.74 | 6.67 | 327,032 |
| June 02, 2025 | 6.66 | 6.71 | 6.71 | 6.74 | 6.61 | 476,700 |
| May 30, 2025 | 6.63 | 6.66 | 6.66 | 6.7 | 6.6 | 327,409 |
| May 29, 2025 | 6.68 | 6.63 | 6.63 | 6.72 | 6.61 | 328,848 |
| May 28, 2025 | 6.66 | 6.68 | 6.68 | 6.76 | 6.66 | 230,117 |
| May 27, 2025 | 6.61 | 6.74 | 6.74 | 6.74 | 6.6 | 394,148 |
| May 23, 2025 | 6.5 | 6.59 | 6.59 | 6.61 | 6.42 | 365,774 |
| May 22, 2025 | 6.64 | 6.57 | 6.57 | 6.67 | 6.53 | 620,912 |
| May 21, 2025 | 6.69 | 6.57 | 6.57 | 6.8 | 6.56 | 739,988 |
| May 20, 2025 | 6.89 | 6.91 | 6.91 | 6.93 | 6.87 | 298,949 |
| May 19, 2025 | 6.77 | 6.9 | 6.9 | 6.92 | 6.72 | 390,600 |
| May 16, 2025 | 6.75 | 6.81 | 6.82 | 6.82 | 6.71 | 296,566 |
| May 15, 2025 | 6.89 | 6.71 | 6.71 | 6.89 | 6.7 | 475,452 |
| May 14, 2025 | 6.87 | 6.95 | 6.87 | 6.95 | 6.76 | 1.06M |
| May 13, 2025 | 6.57 | 6.86 | 6.78 | 6.98 | 6.46 | 1.32M |
| May 12, 2025 | 6.65 | 6.64 | 6.56 | 6.79 | 6.61 | 725,981 |
| May 09, 2025 | 6.51 | 6.52 | 6.44 | 6.55 | 6.48 | 419,865 |
| May 08, 2025 | 6.43 | 6.48 | 6.41 | 6.52 | 6.38 | 300,000 |
| May 07, 2025 | 6.46 | 6.41 | 6.34 | 6.46 | 6.35 | 382,000 |
| May 06, 2025 | 6.4 | 6.43 | 6.42 | 6.46 | 6.34 | 570,037 |
| May 05, 2025 | 6.6 | 6.41 | 6.41 | 6.6 | 6.41 | 636,121 |
| May 02, 2025 | 6.45 | 6.53 | 6.53 | 6.55 | 6.45 | 243,981 |
| May 01, 2025 | 6.55 | 6.41 | 6.41 | 6.56 | 6.37 | 640,592 |
| April 30, 2025 | 6.52 | 6.52 | 6.52 | 6.55 | 6.36 | 359,800 |
| April 29, 2025 | 6.57 | 6.53 | 6.53 | 6.6 | 6.46 | 429,203 |
| April 28, 2025 | 6.46 | 6.57 | 6.57 | 6.58 | 6.46 | 227,317 |
| April 25, 2025 | 6.47 | 6.47 | 6.47 | 6.49 | 6.38 | 378,386 |
| April 24, 2025 | 6.37 | 6.45 | 6.45 | 6.49 | 6.32 | 337,700 |
| April 23, 2025 | 6.34 | 6.37 | 6.37 | 6.46 | 6.3 | 215,364 |