7.65
-0.165(-2.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 30, 2025 | 7.82 | 7.65 | 7.65 | 8 | 7.49 | 5,300 |
| July 29, 2025 | 8.02 | 7.81 | 7.81 | 8.27 | 7.79 | 4,326 |
| July 28, 2025 | 8.35 | 8.16 | 8.16 | 8.35 | 8.15 | 3,100 |
| July 25, 2025 | 8.31 | 8.17 | 8.17 | 8.5 | 8.17 | 3,400 |
| July 24, 2025 | 8.31 | 8.56 | 8.56 | 8.64 | 8.31 | 2,615 |
| July 23, 2025 | 8.69 | 8.4 | 8.4 | 8.69 | 8.4 | 1,848 |
| July 22, 2025 | 8.2 | 8.5 | 8.5 | 8.53 | 8.2 | 1,710 |
| July 21, 2025 | 8.61 | 8.53 | 8.53 | 8.89 | 8.32 | 5,825 |
| July 18, 2025 | 8.42 | 8.48 | 8.48 | 8.99 | 8.42 | 3,100 |
| July 17, 2025 | 8.73 | 8.74 | 8.74 | 8.95 | 8.6 | 4,324 |
| July 16, 2025 | 8.57 | 8.6 | 8.6 | 8.6 | 8.57 | 2,651 |
| July 15, 2025 | 8.72 | 8.79 | 8.79 | 8.79 | 8.53 | 3,818 |
| July 14, 2025 | 8.76 | 9.05 | 9.05 | 9.2 | 8.63 | 5,725 |
| July 11, 2025 | 9.01 | 8.89 | 8.89 | 9.01 | 8.89 | 2,522 |
| July 10, 2025 | 9.32 | 9.01 | 9.01 | 9.32 | 9.01 | 2,200 |
| July 09, 2025 | 8.6 | 9.35 | 9.35 | 9.4 | 8.6 | 3,202 |
| July 08, 2025 | 8.89 | 8.73 | 8.73 | 8.89 | 8.71 | 1,975 |
| July 07, 2025 | 9 | 8.88 | 8.88 | 9.4 | 8.8 | 2,802 |
| July 03, 2025 | 9.04 | 8.8 | 8.8 | 9.04 | 8.8 | 2,800 |
| July 02, 2025 | 8.55 | 9.19 | 9.19 | 9.39 | 8.55 | 3,922 |
| July 01, 2025 | 9.23 | 9.23 | 9.23 | 9.56 | 9.23 | 6,800 |
| June 30, 2025 | 9.24 | 9.23 | 9.23 | 9.5 | 9.21 | 2,608 |
| June 27, 2025 | 9.48 | 9.27 | 9.27 | 9.6 | 9.21 | 2,561 |
| June 26, 2025 | 9.4 | 9.73 | 9.73 | 9.86 | 8.94 | 16,200 |
| June 25, 2025 | 8.73 | 9.36 | 9.36 | 9.39 | 8.73 | 11,369 |
| June 24, 2025 | 9 | 8.98 | 8.98 | 9.19 | 8.7 | 19,017 |
| June 23, 2025 | 8.36 | 8.58 | 8.58 | 8.9 | 8.06 | 13,700 |
| June 20, 2025 | 8.31 | 8.7 | 8.7 | 8.74 | 8.04 | 13,600 |
| June 18, 2025 | 8.4 | 8.4 | 8.4 | 8.52 | 8.27 | 6,863 |
| June 17, 2025 | 8.52 | 8.33 | 8.33 | 8.52 | 8.2 | 7,701 |
| June 16, 2025 | 8.25 | 8.42 | 8.42 | 8.47 | 8 | 13,600 |
| June 13, 2025 | 8.14 | 8.38 | 8.38 | 8.58 | 8.09 | 9,525 |
| June 12, 2025 | 8.31 | 8.47 | 8.47 | 8.52 | 8.2 | 11,800 |
| June 11, 2025 | 8.28 | 8.49 | 8.49 | 8.56 | 8.05 | 11,504 |
| June 10, 2025 | 8.52 | 8.32 | 8.32 | 8.73 | 8.23 | 14,400 |
| June 09, 2025 | 8.94 | 8.52 | 8.52 | 8.94 | 8.31 | 12,200 |
| June 06, 2025 | 8.95 | 8.82 | 8.82 | 8.95 | 8.75 | 8,071 |
| June 05, 2025 | 8.78 | 8.76 | 8.76 | 8.98 | 8.67 | 6,056 |
| June 04, 2025 | 8.8 | 9 | 9 | 9.3 | 8.8 | 22,422 |
| June 03, 2025 | 8.74 | 8.97 | 8.97 | 9.21 | 8.57 | 25,123 |
| June 02, 2025 | 8.51 | 8.74 | 8.74 | 8.81 | 8.47 | 10,803 |
| May 30, 2025 | 9 | 8.53 | 8.53 | 9 | 8.44 | 22,057 |
| May 29, 2025 | 9.65 | 9.07 | 9.07 | 9.73 | 9.07 | 12,700 |
| May 28, 2025 | 9.45 | 9.37 | 9.37 | 9.9 | 9.26 | 16,089 |
| May 27, 2025 | 8.72 | 9.86 | 9.86 | 9.88 | 8.64 | 64,100 |
| May 23, 2025 | 8.24 | 8.9 | 8.9 | 9.1 | 8.24 | 27,462 |
| May 22, 2025 | 8.36 | 8.47 | 8.7 | 8.95 | 8.11 | 78,277 |
| May 21, 2025 | 8.47 | 8.47 | 8.47 | 8.7 | 8.05 | 29,000 |
| May 20, 2025 | 8.34 | 8.47 | 8.47 | 8.5 | 8 | 55,590 |
| May 19, 2025 | 7.56 | 7.99 | 7.99 | 8.11 | 7.41 | 28,126 |
| May 16, 2025 | 7.74 | 7.7 | 7.7 | 7.88 | 7.21 | 66,359 |
| May 15, 2025 | 7.16 | 7.7 | 7.7 | 7.74 | 6.21 | 197,200 |
| May 14, 2025 | 8.83 | 7.65 | 7.65 | 9.63 | 6.55 | 9.71M |
| May 13, 2025 | 6.13 | 6.36 | 6.36 | 6.38 | 6.13 | 10,594 |
| May 12, 2025 | 6.08 | 6.12 | 6.12 | 6.56 | 6.08 | 12,209 |
| May 09, 2025 | 6.27 | 6.19 | 6.19 | 6.34 | 6.18 | 5,923 |
| May 08, 2025 | 6.2 | 6.26 | 6.26 | 6.52 | 6.13 | 23,676 |
| May 07, 2025 | 6.23 | 6.13 | 6.13 | 6.41 | 6.05 | 20,896 |
| May 06, 2025 | 6.13 | 6.2 | 6.2 | 6.59 | 6.12 | 16,665 |
| May 05, 2025 | 6.75 | 6.3 | 6.3 | 6.75 | 6.1 | 63,020 |