7.12
-0.01(-0.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 7.26 | 7.13 | 7.13 | 7.27 | 7.11 | 471,613 |
| August 14, 2025 | 7.31 | 7.36 | 7.36 | 7.41 | 7.31 | 608,594 |
| August 13, 2025 | 7.39 | 7.34 | 7.34 | 7.53 | 7.12 | 1.3M |
| August 12, 2025 | 7.29 | 7.34 | 7.34 | 7.35 | 7.1 | 799,300 |
| August 11, 2025 | 7.28 | 7.28 | 7.28 | 7.31 | 7.23 | 599,900 |
| August 08, 2025 | 7.27 | 7.27 | 7.27 | 7.31 | 7.24 | 405,580 |
| August 07, 2025 | 7.3 | 7.23 | 7.23 | 7.35 | 7.18 | 301,513 |
| August 06, 2025 | 7.26 | 7.29 | 7.29 | 7.31 | 7.23 | 373,203 |
| August 05, 2025 | 7.18 | 7.23 | 7.23 | 7.26 | 7.11 | 399,303 |
| August 04, 2025 | 7.17 | 7.17 | 7.17 | 7.21 | 7.13 | 325,700 |
| August 01, 2025 | 7.19 | 7.14 | 7.14 | 7.22 | 7.06 | 779,918 |
| July 31, 2025 | 7.24 | 7.23 | 7.23 | 7.32 | 7.19 | 320,769 |
| July 30, 2025 | 7.28 | 7.15 | 7.15 | 7.32 | 7.14 | 347,526 |
| July 29, 2025 | 7.33 | 7.26 | 7.26 | 7.33 | 7.15 | 523,592 |
| July 28, 2025 | 7.43 | 7.31 | 7.31 | 7.44 | 7.29 | 433,952 |
| July 25, 2025 | 7.41 | 7.44 | 7.44 | 7.45 | 7.37 | 381,260 |
| July 24, 2025 | 7.4 | 7.39 | 7.39 | 7.43 | 7.37 | 275,205 |
| July 23, 2025 | 7.36 | 7.38 | 7.38 | 7.45 | 7.35 | 547,016 |
| July 22, 2025 | 7.28 | 7.34 | 7.34 | 7.36 | 7.25 | 275,912 |
| July 21, 2025 | 7.3 | 7.25 | 7.25 | 7.31 | 7.23 | 380,039 |
| 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 |