7.65
+0.05(+0.66%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 7.7 | 7.6 | 7.6 | 7.71 | 7.6 | 3,179 |
| August 14, 2025 | 7.61 | 7.69 | 7.69 | 7.7 | 7.61 | 4,938 |
| August 13, 2025 | 7.8 | 7.65 | 7.65 | 7.8 | 7.55 | 28,329 |
| August 12, 2025 | 8 | 7.75 | 7.75 | 8 | 7.5 | 41,900 |
| August 11, 2025 | 7.5 | 8 | 8 | 8 | 7.46 | 20,300 |
| August 08, 2025 | 7.93 | 7.42 | 7.42 | 7.95 | 7.27 | 32,500 |
| August 07, 2025 | 7.67 | 7.99 | 7.99 | 8 | 7.67 | 11,023 |
| August 06, 2025 | 7.79 | 7.88 | 7.88 | 8.04 | 7.75 | 18,300 |
| August 05, 2025 | 7.68 | 7.98 | 7.98 | 7.98 | 7.68 | 7,800 |
| August 04, 2025 | 8.04 | 7.82 | 7.82 | 8.36 | 7.63 | 35,800 |
| August 01, 2025 | 8.02 | 8 | 8 | 8.07 | 7.38 | 73,638 |
| July 31, 2025 | 8 | 8.07 | 8.07 | 8.11 | 7.86 | 39,633 |
| July 30, 2025 | 8.3 | 8.05 | 8.05 | 8.31 | 7.87 | 25,526 |
| July 29, 2025 | 8.08 | 8.01 | 8.01 | 8.22 | 7.88 | 33,709 |
| July 28, 2025 | 8 | 8.1 | 8.1 | 8.1 | 7.93 | 42,765 |
| July 25, 2025 | 8.06 | 8.06 | 8.06 | 8.2 | 7.98 | 84,713 |
| July 24, 2025 | 8.5 | 8.06 | 8.06 | 8.5 | 8.06 | 80,800 |
| July 23, 2025 | 8.24 | 8.63 | 8.63 | 8.8 | 8.1 | 95,149 |
| July 22, 2025 | 8.13 | 8.12 | 8.12 | 8.15 | 7.78 | 48,342 |
| July 21, 2025 | 8.1 | 8.07 | 8.07 | 8.21 | 7.91 | 82,900 |
| July 18, 2025 | 8.16 | 7.91 | 7.91 | 8.16 | 7.64 | 25,500 |
| July 17, 2025 | 8.5 | 8.06 | 8.06 | 8.6 | 7.84 | 39,708 |
| July 16, 2025 | 8.35 | 8.42 | 8.42 | 8.65 | 8.34 | 69,900 |
| July 15, 2025 | 7.91 | 8.25 | 8.25 | 8.3 | 7.91 | 24,708 |
| July 14, 2025 | 8 | 8.05 | 8.05 | 8.19 | 7.91 | 36,442 |
| July 11, 2025 | 7.97 | 7.89 | 7.89 | 8.08 | 7.8 | 25,404 |
| July 10, 2025 | 8.08 | 7.82 | 7.82 | 8.29 | 7.8 | 46,702 |
| July 09, 2025 | 8.2 | 8.08 | 8.08 | 8.2 | 7.83 | 25,242 |
| July 08, 2025 | 8.04 | 8.11 | 8.11 | 8.41 | 7.94 | 40,102 |
| July 07, 2025 | 8.1 | 8.01 | 8.01 | 8.41 | 7.58 | 27,545 |
| July 03, 2025 | 8.04 | 8 | 8 | 8.52 | 7.84 | 30,800 |
| July 02, 2025 | 8.28 | 7.91 | 7.91 | 8.37 | 7.84 | 50,300 |
| July 01, 2025 | 8.3 | 8.28 | 8.28 | 8.7 | 8.28 | 20,300 |
| June 30, 2025 | 8.5 | 8.52 | 8.52 | 9.01 | 8.28 | 59,249 |
| June 27, 2025 | 9 | 8.49 | 8.49 | 9 | 8.19 | 90,300 |
| June 26, 2025 | 7.79 | 9 | 9 | 9.5 | 7.79 | 163,067 |
| June 25, 2025 | 8.2 | 7.79 | 7.79 | 8.33 | 7.71 | 72,631 |
| June 24, 2025 | 8.13 | 8.01 | 8.01 | 8.74 | 7.9 | 59,183 |
| June 23, 2025 | 9 | 8.13 | 8.13 | 9 | 7.87 | 89,709 |
| June 20, 2025 | 9.48 | 8.96 | 8.96 | 10.22 | 8.67 | 213,211 |
| June 18, 2025 | 8 | 9.26 | 9.26 | 9.79 | 7.05 | 381,200 |
| June 17, 2025 | 7.01 | 7.51 | 7.51 | 7.77 | 7.01 | 13,300 |
| June 16, 2025 | 7.1 | 7.01 | 7.01 | 7.79 | 6.97 | 81,930 |
| June 13, 2025 | 7.63 | 7.01 | 7.01 | 8.5 | 6.88 | 102,500 |
| June 12, 2025 | 8.53 | 8.02 | 8.02 | 8.99 | 7.3 | 83,800 |
| June 11, 2025 | 8 | 7.6 | 7.6 | 8.46 | 7.5 | 16,833 |
| June 10, 2025 | 7.72 | 8 | 8 | 8.3 | 7.42 | 48,290 |
| June 09, 2025 | 8.36 | 7.72 | 7.72 | 8.8 | 7.61 | 45,680 |
| June 06, 2025 | 8.16 | 8.32 | 8.32 | 8.6 | 8.05 | 19,334 |
| June 05, 2025 | 8.99 | 8.21 | 8.21 | 9.51 | 8.15 | 27,901 |
| June 04, 2025 | 7.75 | 9 | 9 | 9.49 | 7.65 | 46,650 |
| June 03, 2025 | 9.2 | 7.53 | 7.53 | 9.27 | 5.58 | 68,313 |
| June 02, 2025 | 9.3 | 9.2 | 9.2 | 9.42 | 8.81 | 22,231 |
| May 30, 2025 | 10.01 | 9.3 | 9.3 | 10.04 | 9.14 | 51,600 |
| May 29, 2025 | 10.01 | 10 | 10 | 10.08 | 10 | 35,445 |
| May 28, 2025 | 10 | 10.05 | 10.05 | 10.09 | 10 | 19,000 |
| May 27, 2025 | 10.38 | 10.03 | 10.03 | 10.4 | 10 | 32,715 |
| May 23, 2025 | 11.81 | 10.31 | 10.31 | 11.86 | 10.04 | 63,229 |
| May 22, 2025 | 8.39 | 11.23 | 11.23 | 11.99 | 8.34 | 123,714 |
| May 21, 2025 | 7.31 | 8.09 | 8.09 | 8.58 | 7.3 | 69,600 |