7.44
-0.11(-1.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 7.83 | 7.55 | 7.55 | 7.83 | 7.48 | 454,997 |
| August 14, 2025 | 7.81 | 7.87 | 7.87 | 7.9 | 7.58 | 329,643 |
| August 13, 2025 | 7.48 | 8 | 8 | 8 | 7.29 | 668,750 |
| August 12, 2025 | 7.68 | 7.43 | 7.43 | 7.7 | 6.9 | 897,426 |
| August 11, 2025 | 7.91 | 7.66 | 7.66 | 7.99 | 7.61 | 459,400 |
| August 08, 2025 | 7.92 | 7.8 | 7.8 | 8.07 | 7.77 | 465,871 |
| August 07, 2025 | 8.04 | 7.92 | 7.92 | 8.08 | 7.81 | 261,606 |
| August 06, 2025 | 8.04 | 7.91 | 7.91 | 8.14 | 7.84 | 379,228 |
| August 05, 2025 | 8.21 | 8.31 | 8.31 | 8.39 | 7.98 | 661,338 |
| August 04, 2025 | 7.72 | 8.08 | 8.08 | 8.08 | 7.62 | 520,100 |
| August 01, 2025 | 7.74 | 7.53 | 7.53 | 7.81 | 7.45 | 605,033 |
| July 31, 2025 | 7.95 | 8.01 | 8.01 | 8.24 | 7.87 | 445,600 |
| July 30, 2025 | 7.95 | 7.87 | 7.87 | 8.14 | 7.83 | 376,826 |
| July 29, 2025 | 8.3 | 7.88 | 7.88 | 8.38 | 7.86 | 674,268 |
| July 28, 2025 | 8.9 | 8.28 | 8.28 | 9.05 | 8.12 | 1.01M |
| July 25, 2025 | 8.86 | 8.88 | 8.88 | 9.03 | 8.72 | 417,242 |
| July 24, 2025 | 9.12 | 8.88 | 8.88 | 9.12 | 8.86 | 476,836 |
| July 23, 2025 | 9.15 | 9.15 | 9.15 | 9.34 | 9 | 597,700 |
| July 22, 2025 | 9.21 | 9.16 | 9.16 | 9.21 | 8.68 | 664,683 |
| July 21, 2025 | 9.26 | 9.02 | 9.02 | 9.3 | 9.01 | 702,309 |
| July 18, 2025 | 9.46 | 9.15 | 9.15 | 9.6 | 8.91 | 1.03M |
| July 17, 2025 | 9.58 | 9.38 | 9.38 | 9.65 | 9.2 | 1.31M |
| July 16, 2025 | 8.72 | 9.65 | 9.65 | 9.81 | 8.71 | 1.89M |
| July 15, 2025 | 8.9 | 8.61 | 8.61 | 8.92 | 8.6 | 539,531 |
| July 14, 2025 | 8.65 | 8.71 | 8.71 | 8.8 | 8.54 | 496,140 |
| July 11, 2025 | 8.9 | 8.65 | 8.65 | 9.04 | 8.55 | 688,543 |
| July 10, 2025 | 9.05 | 9.01 | 9.01 | 9.29 | 8.93 | 876,687 |
| July 09, 2025 | 9.07 | 8.87 | 8.87 | 9.27 | 8.84 | 614,940 |
| July 08, 2025 | 8.97 | 9.07 | 9.07 | 9.49 | 8.97 | 689,149 |
| July 07, 2025 | 8.91 | 8.91 | 8.91 | 8.99 | 8.6 | 657,841 |
| July 03, 2025 | 9 | 9.06 | 9.06 | 9.21 | 8.91 | 622,000 |
| July 02, 2025 | 9.05 | 9.18 | 9.18 | 9.2 | 8.81 | 860,235 |
| July 01, 2025 | 8.67 | 8.97 | 8.97 | 9.17 | 8.6 | 1.74M |
| June 30, 2025 | 9.2 | 9.97 | 9.97 | 10.04 | 9.07 | 2.63M |
| June 27, 2025 | 9.38 | 9.04 | 9.04 | 9.57 | 8.85 | 1.16M |
| June 26, 2025 | 8.55 | 9.09 | 9.09 | 9.14 | 8.49 | 887,659 |
| June 25, 2025 | 9.13 | 8.64 | 8.64 | 9.15 | 8.6 | 977,149 |
| June 24, 2025 | 8.76 | 8.82 | 8.82 | 9.01 | 8.69 | 1.17M |
| June 23, 2025 | 8.06 | 8.19 | 8.19 | 8.25 | 7.25 | 1.74M |
| June 20, 2025 | 9.97 | 8.43 | 8.43 | 10.06 | 8.21 | 2.84M |
| June 18, 2025 | 9.78 | 9.61 | 9.61 | 10.05 | 9.6 | 1.04M |
| June 17, 2025 | 10.62 | 9.89 | 9.89 | 10.69 | 9.89 | 1.13M |
| June 16, 2025 | 10.24 | 10.6 | 10.6 | 10.64 | 9.96 | 1.31M |
| June 13, 2025 | 10 | 9.94 | 9.94 | 10.13 | 9.81 | 1.22M |
| June 12, 2025 | 10.92 | 10.4 | 10.4 | 10.95 | 10.35 | 1.58M |
| June 11, 2025 | 11.03 | 10.97 | 10.97 | 11.84 | 10.78 | 4.68M |
| June 10, 2025 | 11.07 | 10.61 | 10.61 | 11.32 | 10.58 | 1.77M |
| June 09, 2025 | 11.22 | 11.15 | 11.15 | 11.28 | 10.6 | 1.73M |
| June 06, 2025 | 10.6 | 10.63 | 10.63 | 10.87 | 10.14 | 1.49M |
| June 05, 2025 | 11.88 | 10.35 | 10.35 | 11.88 | 9.93 | 3.04M |
| June 04, 2025 | 11.83 | 11.94 | 11.94 | 12.05 | 11.69 | 973,258 |
| June 03, 2025 | 12.53 | 11.88 | 11.88 | 12.53 | 11.68 | 1.27M |
| June 02, 2025 | 11.77 | 11.74 | 11.74 | 11.92 | 11.17 | 1.24M |
| May 30, 2025 | 12.51 | 11.87 | 11.87 | 12.56 | 11.68 | 2.02M |
| May 29, 2025 | 14.07 | 12.5 | 12.5 | 14.11 | 12.46 | 3.59M |
| May 28, 2025 | 12.39 | 13.98 | 13.98 | 14.29 | 11.96 | 6.15M |
| May 27, 2025 | 12.47 | 12.26 | 12.26 | 12.69 | 11.84 | 2.4M |
| May 23, 2025 | 12.2 | 11.87 | 11.87 | 12.87 | 11.69 | 4.11M |
| May 22, 2025 | 11.51 | 12.88 | 12.88 | 14.4 | 11.06 | 8.05M |
| May 21, 2025 | 12.61 | 11.51 | 11.51 | 12.82 | 11.4 | 3.03M |