7.12
-0.0256(-0.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 7.19 | 7.15 | 7.15 | 7.19 | 7.09 | 71,600 |
| August 14, 2025 | 7.19 | 7.12 | 7.12 | 7.19 | 7.05 | 168,686 |
| August 13, 2025 | 7.21 | 7.19 | 7.19 | 7.22 | 7.13 | 161,356 |
| August 12, 2025 | 7.14 | 7.19 | 7.19 | 7.2 | 7.13 | 86,800 |
| August 11, 2025 | 7.15 | 7.19 | 7.19 | 7.19 | 7.14 | 62,300 |
| August 08, 2025 | 7.19 | 7.16 | 7.12 | 7.2 | 7.16 | 118,400 |
| August 07, 2025 | 7.16 | 7.19 | 7.15 | 7.2 | 7.15 | 97,400 |
| August 06, 2025 | 7.17 | 7.19 | 7.15 | 7.19 | 7.07 | 113,662 |
| August 05, 2025 | 7.07 | 7.16 | 7.12 | 7.19 | 7.07 | 217,556 |
| August 04, 2025 | 7.09 | 7.12 | 7.08 | 7.12 | 7.05 | 222,801 |
| August 01, 2025 | 7.08 | 7.09 | 7.05 | 7.09 | 7.05 | 127,100 |
| July 31, 2025 | 7.07 | 7.08 | 7.04 | 7.1 | 7.05 | 85,043 |
| July 30, 2025 | 7.09 | 7.11 | 7.07 | 7.12 | 7.09 | 84,400 |
| July 29, 2025 | 7.09 | 7.06 | 7.02 | 7.09 | 7.04 | 65,041 |
| July 28, 2025 | 7.05 | 7.09 | 7.05 | 7.09 | 7.03 | 43,300 |
| July 25, 2025 | 7.02 | 7.04 | 7 | 7.08 | 7.02 | 99,700 |
| July 24, 2025 | 7.04 | 7.04 | 7 | 7.07 | 7.04 | 45,217 |
| July 23, 2025 | 7.02 | 7.04 | 7 | 7.05 | 7 | 73,400 |
| July 22, 2025 | 6.99 | 7.01 | 6.97 | 7.01 | 6.96 | 74,600 |
| July 21, 2025 | 7 | 6.98 | 6.94 | 7 | 6.95 | 99,737 |
| July 18, 2025 | 6.97 | 6.96 | 6.92 | 7.01 | 6.95 | 82,308 |
| July 17, 2025 | 7.01 | 6.97 | 6.97 | 7.01 | 6.95 | 108,048 |
| July 16, 2025 | 7 | 6.98 | 6.98 | 7.05 | 6.97 | 95,200 |
| July 15, 2025 | 7.04 | 7.02 | 7.02 | 7.08 | 6.97 | 129,244 |
| July 14, 2025 | 7.05 | 7.05 | 7.05 | 7.08 | 7.04 | 121,100 |
| July 11, 2025 | 7.05 | 7.08 | 7.08 | 7.11 | 7.04 | 84,700 |
| July 10, 2025 | 7.05 | 7.13 | 7.09 | 7.16 | 7.05 | 118,700 |
| July 09, 2025 | 7.03 | 7.09 | 7.05 | 7.09 | 7.02 | 115,106 |
| July 08, 2025 | 7.02 | 7.02 | 6.98 | 7.05 | 7.02 | 102,500 |
| July 07, 2025 | 7.06 | 7.05 | 7.01 | 7.07 | 7 | 121,708 |
| July 03, 2025 | 7.05 | 7.02 | 7.02 | 7.05 | 7.01 | 58,544 |
| July 02, 2025 | 7.04 | 6.99 | 6.99 | 7.05 | 6.98 | 113,741 |
| July 01, 2025 | 7 | 7.02 | 7.02 | 7.04 | 6.96 | 112,348 |
| June 30, 2025 | 6.99 | 6.96 | 6.96 | 6.99 | 6.9 | 160,218 |
| June 27, 2025 | 6.95 | 6.94 | 6.94 | 6.95 | 6.92 | 84,603 |
| June 26, 2025 | 6.92 | 6.95 | 6.95 | 6.99 | 6.92 | 70,100 |
| June 25, 2025 | 6.92 | 6.92 | 6.92 | 6.97 | 6.9 | 54,648 |
| June 24, 2025 | 6.87 | 6.92 | 6.92 | 6.95 | 6.86 | 82,200 |
| June 23, 2025 | 6.78 | 6.85 | 6.85 | 6.88 | 6.78 | 87,427 |
| June 20, 2025 | 6.84 | 6.82 | 6.82 | 6.85 | 6.78 | 94,900 |
| June 18, 2025 | 6.8 | 6.78 | 6.78 | 6.84 | 6.75 | 52,100 |
| June 17, 2025 | 6.73 | 6.75 | 6.75 | 6.83 | 6.73 | 81,929 |
| June 16, 2025 | 6.73 | 6.79 | 6.79 | 6.84 | 6.72 | 53,300 |
| June 13, 2025 | 6.81 | 6.72 | 6.72 | 6.85 | 6.71 | 140,200 |
| June 12, 2025 | 6.93 | 6.87 | 6.87 | 7.02 | 6.8 | 180,836 |
| June 11, 2025 | 7 | 7.02 | 6.98 | 7.04 | 6.95 | 154,344 |
| June 10, 2025 | 6.81 | 6.94 | 6.9 | 6.94 | 6.8 | 107,413 |
| June 09, 2025 | 6.78 | 6.81 | 6.77 | 6.84 | 6.75 | 105,119 |
| June 06, 2025 | 6.75 | 6.78 | 6.74 | 6.8 | 6.74 | 80,900 |
| June 05, 2025 | 6.75 | 6.74 | 6.7 | 6.77 | 6.7 | 94,378 |
| June 04, 2025 | 6.68 | 6.75 | 6.71 | 6.75 | 6.57 | 210,234 |
| June 03, 2025 | 6.59 | 6.61 | 6.57 | 6.62 | 6.56 | 131,900 |
| June 02, 2025 | 6.45 | 6.58 | 6.58 | 6.58 | 6.41 | 143,900 |
| May 30, 2025 | 6.37 | 6.42 | 6.42 | 6.44 | 6.36 | 80,520 |
| May 29, 2025 | 6.31 | 6.35 | 6.35 | 6.38 | 6.31 | 76,281 |
| May 28, 2025 | 6.34 | 6.31 | 6.31 | 6.35 | 6.29 | 106,148 |
| May 27, 2025 | 6.34 | 6.35 | 6.35 | 6.35 | 6.31 | 74,210 |
| May 23, 2025 | 6.23 | 6.31 | 6.31 | 6.35 | 6.21 | 55,327 |
| May 22, 2025 | 6.22 | 6.28 | 6.28 | 6.3 | 6.21 | 93,800 |
| May 21, 2025 | 6.24 | 6.18 | 6.18 | 6.3 | 6.16 | 207,015 |