7.53
+0.03(+0.40%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 7.07 | 7.5 | 7.5 | 7.58 | 7.01 | 435,160 |
| August 14, 2025 | 7.21 | 7.07 | 7.07 | 7.24 | 6.92 | 365,601 |
| August 13, 2025 | 7.23 | 7.33 | 7.33 | 7.65 | 7.22 | 366,900 |
| August 12, 2025 | 7.54 | 7.13 | 7.13 | 7.58 | 6.91 | 1.08M |
| August 11, 2025 | 8 | 7.63 | 7.63 | 8.07 | 7.6 | 766,917 |
| August 08, 2025 | 8.38 | 8 | 8 | 8.42 | 7.7 | 785,514 |
| August 07, 2025 | 9.33 | 8.25 | 8.25 | 9.33 | 8.21 | 757,017 |
| August 06, 2025 | 8.81 | 9.33 | 9.33 | 9.33 | 8.56 | 610,006 |
| August 05, 2025 | 8.33 | 8.52 | 8.52 | 8.72 | 8.27 | 419,700 |
| August 04, 2025 | 8.21 | 8.33 | 8.33 | 8.72 | 8.15 | 511,018 |
| August 01, 2025 | 8.42 | 7.98 | 7.99 | 8.45 | 7.92 | 737,465 |
| July 31, 2025 | 9.01 | 8.55 | 8.55 | 9.14 | 8.5 | 808,942 |
| July 30, 2025 | 8.65 | 8.52 | 8.52 | 8.72 | 8.42 | 576,009 |
| July 29, 2025 | 9.15 | 8.78 | 8.78 | 9.18 | 8.69 | 578,000 |
| July 28, 2025 | 9.5 | 9.06 | 9.06 | 9.58 | 8.91 | 547,200 |
| July 25, 2025 | 9.2 | 9.64 | 9.64 | 9.73 | 9.18 | 317,000 |
| July 24, 2025 | 9.23 | 9.24 | 9.24 | 9.56 | 8.93 | 636,500 |
| July 23, 2025 | 9.53 | 9.11 | 9.11 | 9.78 | 9 | 698,436 |
| July 22, 2025 | 9.48 | 9.36 | 9.36 | 9.78 | 9.27 | 581,455 |
| July 21, 2025 | 9.88 | 9.46 | 9.46 | 9.95 | 9.1 | 822,400 |
| July 18, 2025 | 10.41 | 9.89 | 9.89 | 10.57 | 9.58 | 732,893 |
| July 17, 2025 | 10.75 | 10.36 | 10.36 | 10.87 | 9.85 | 693,000 |
| July 16, 2025 | 10 | 10.47 | 10.47 | 10.67 | 9.32 | 1.31M |
| July 15, 2025 | 9.43 | 9.71 | 9.71 | 10.59 | 9.16 | 1.98M |
| July 14, 2025 | 8.91 | 8.77 | 8.77 | 9.48 | 8.45 | 983,100 |
| July 11, 2025 | 9.71 | 8.91 | 8.91 | 9.75 | 8.9 | 799,900 |
| July 10, 2025 | 9.71 | 9.79 | 9.79 | 10.48 | 9.71 | 1.13M |
| July 09, 2025 | 8.95 | 9.76 | 9.76 | 9.83 | 8.63 | 593,317 |
| July 08, 2025 | 9.02 | 9.02 | 9.02 | 9.58 | 8.74 | 736,091 |
| July 07, 2025 | 8.76 | 8.95 | 8.95 | 9.23 | 8.67 | 588,832 |
| July 03, 2025 | 9.2 | 8.93 | 8.93 | 9.46 | 8.61 | 805,300 |
| July 02, 2025 | 10.02 | 9.51 | 9.51 | 10.64 | 8.82 | 1.67M |
| July 01, 2025 | 9.98 | 9.62 | 9.62 | 10.98 | 9.31 | 2.15M |
| June 30, 2025 | 8.07 | 9.45 | 9.45 | 9.79 | 8.02 | 2.65M |
| June 27, 2025 | 8.56 | 8 | 8 | 9.67 | 7.8 | 3.97M |
| June 26, 2025 | 9.14 | 8.82 | 8.82 | 9.3 | 8.43 | 1.56M |
| June 25, 2025 | 10.04 | 9.34 | 9.34 | 10.18 | 8.7 | 1.71M |
| June 24, 2025 | 10.67 | 10.05 | 10.05 | 11 | 9.61 | 1.01M |
| June 23, 2025 | 12.2 | 10.28 | 10.28 | 12.8 | 10 | 2.11M |
| June 20, 2025 | 12.5 | 11.7 | 11.7 | 13.95 | 11.3 | 3.23M |
| June 18, 2025 | 13.88 | 13.49 | 13.49 | 15.64 | 12.9 | 4.76M |
| June 17, 2025 | 12.8 | 13.08 | 13.08 | 13.93 | 11.72 | 3.08M |
| June 16, 2025 | 11.21 | 13.14 | 13.14 | 13.2 | 11.2 | 2.63M |
| June 13, 2025 | 11.07 | 10.95 | 10.95 | 11.7 | 10.72 | 1.05M |
| June 12, 2025 | 11.92 | 11.51 | 11.51 | 12.78 | 10.51 | 3.45M |
| June 11, 2025 | 10.05 | 12.06 | 12.06 | 12.39 | 9.2 | 5.85M |
| June 10, 2025 | 7.32 | 9.24 | 9.24 | 9.9 | 7 | 5.89M |
| June 09, 2025 | 7.26 | 6.95 | 6.95 | 7.39 | 6.8 | 1.63M |
| June 06, 2025 | 5.45 | 6.68 | 6.68 | 6.95 | 5.26 | 1.5M |
| June 05, 2025 | 5.92 | 5.59 | 5.59 | 5.92 | 5.53 | 324,400 |
| June 04, 2025 | 5.6 | 5.86 | 5.86 | 6.13 | 5.51 | 717,056 |
| June 03, 2025 | 5.59 | 5.6 | 5.6 | 5.69 | 5.44 | 293,312 |
| June 02, 2025 | 6.05 | 5.65 | 5.65 | 6.1 | 5.52 | 455,600 |
| May 30, 2025 | 6 | 6.2 | 6.2 | 6.2 | 5.78 | 331,225 |
| May 29, 2025 | 6.5 | 6.2 | 6.2 | 6.5 | 6.07 | 303,726 |
| May 28, 2025 | 7.1 | 6.42 | 6.42 | 7.1 | 6.3 | 410,200 |
| May 27, 2025 | 7.02 | 7.06 | 7.06 | 7.3 | 6.78 | 819,228 |
| May 23, 2025 | 6.49 | 6.29 | 6.29 | 6.6 | 6.22 | 256,010 |
| May 22, 2025 | 7.16 | 6.62 | 6.62 | 7.16 | 6.41 | 612,900 |
| May 21, 2025 | 7.14 | 7.15 | 7.15 | 7.46 | 6.85 | 603,217 |