7.32
+0.295(+4.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7.12 | 7.03 | 7.03 | 7.32 | 6.76 | 79,300 |
| September 04, 2025 | 6.42 | 7.12 | 7.12 | 7.25 | 6.21 | 150,510 |
| September 03, 2025 | 6.16 | 6.44 | 6.44 | 6.47 | 6.11 | 146,000 |
| September 02, 2025 | 6.81 | 6.35 | 6.35 | 7.13 | 6.11 | 298,555 |
| August 29, 2025 | 7.2 | 7.02 | 7.02 | 7.2 | 6.94 | 29,500 |
| August 28, 2025 | 7.37 | 7.24 | 7.24 | 7.47 | 7.05 | 73,548 |
| August 27, 2025 | 6.76 | 7.36 | 7.36 | 7.38 | 6.71 | 135,719 |
| August 26, 2025 | 6.81 | 6.83 | 6.83 | 6.89 | 6.69 | 100,491 |
| August 25, 2025 | 6.88 | 6.81 | 6.81 | 7.03 | 6.65 | 75,800 |
| August 22, 2025 | 6.74 | 6.93 | 6.93 | 7.06 | 6.55 | 81,669 |
| August 21, 2025 | 6.39 | 6.7 | 6.7 | 6.76 | 6.29 | 89,514 |
| August 20, 2025 | 6.83 | 6.42 | 6.42 | 6.87 | 6.24 | 151,626 |
| August 19, 2025 | 7.33 | 6.86 | 6.86 | 7.43 | 6.7 | 154,215 |
| August 18, 2025 | 6.88 | 7.34 | 7.34 | 7.46 | 6.6 | 251,169 |
| August 15, 2025 | 7.13 | 7 | 7 | 7.16 | 6.93 | 41,631 |
| August 14, 2025 | 7.17 | 7.16 | 7.16 | 7.27 | 6.93 | 107,000 |
| August 13, 2025 | 7.12 | 7.23 | 7.23 | 7.41 | 7.1 | 53,500 |
| August 12, 2025 | 7.1 | 7.23 | 7.23 | 7.34 | 6.87 | 113,900 |
| August 11, 2025 | 7.15 | 7.08 | 7.08 | 7.15 | 6.85 | 155,205 |
| August 08, 2025 | 7.15 | 7.15 | 7.15 | 7.25 | 7.11 | 95,732 |
| August 07, 2025 | 7.3 | 7.19 | 7.19 | 7.59 | 7.13 | 56,400 |
| August 06, 2025 | 7.31 | 7.23 | 7.23 | 7.37 | 7.1 | 112,257 |
| August 05, 2025 | 6.88 | 7.3 | 7.3 | 7.37 | 6.88 | 206,300 |
| August 04, 2025 | 7.86 | 6.88 | 6.88 | 7.86 | 6.68 | 385,400 |
| August 01, 2025 | 8.12 | 7.9 | 7.9 | 8.26 | 7.77 | 142,592 |
| July 31, 2025 | 8.22 | 8.24 | 8.24 | 8.42 | 8.07 | 55,353 |
| July 30, 2025 | 7.79 | 8.13 | 8.13 | 8.3 | 7.75 | 142,021 |
| July 29, 2025 | 8.45 | 7.71 | 7.71 | 8.45 | 7.66 | 257,935 |
| July 28, 2025 | 8.17 | 8.48 | 8.48 | 8.55 | 8.05 | 223,362 |
| July 25, 2025 | 8.49 | 8.18 | 8.18 | 8.54 | 8.01 | 213,324 |
| July 24, 2025 | 8.78 | 8.57 | 8.57 | 8.82 | 8.32 | 198,871 |
| July 23, 2025 | 8.7 | 8.68 | 8.68 | 9.21 | 8.51 | 516,600 |
| July 22, 2025 | 7.55 | 8.51 | 8.51 | 8.66 | 7.11 | 1.09M |
| July 21, 2025 | 7.1 | 7.55 | 7.55 | 7.73 | 7.07 | 358,138 |
| July 18, 2025 | 6.76 | 7.03 | 7.03 | 7.24 | 6.33 | 338,200 |
| July 17, 2025 | 6.9 | 6.72 | 6.72 | 7.01 | 6.69 | 78,900 |
| July 16, 2025 | 7.34 | 6.9 | 6.9 | 7.34 | 6.81 | 107,771 |
| July 15, 2025 | 7.55 | 7.4 | 7.4 | 7.61 | 7.25 | 110,100 |
| July 14, 2025 | 7.32 | 7.51 | 7.51 | 7.52 | 7.06 | 211,768 |
| July 11, 2025 | 7 | 7.17 | 7.17 | 7.22 | 6.9 | 103,207 |
| July 10, 2025 | 7.33 | 7.04 | 7.04 | 7.33 | 6.9 | 116,126 |
| July 09, 2025 | 7.36 | 7.3 | 7.3 | 7.39 | 7.19 | 243,435 |
| July 08, 2025 | 7.27 | 7.29 | 7.29 | 7.36 | 6.94 | 221,532 |
| July 07, 2025 | 6.6 | 7.14 | 7.14 | 7.28 | 6.6 | 406,348 |
| July 03, 2025 | 6.5 | 6.55 | 6.55 | 6.65 | 6.22 | 91,500 |
| July 02, 2025 | 6.68 | 6.49 | 6.49 | 6.76 | 6.21 | 155,832 |
| July 01, 2025 | 6.47 | 6.73 | 6.73 | 6.78 | 6.13 | 217,600 |
| June 30, 2025 | 5.75 | 6.47 | 6.47 | 6.55 | 5.74 | 444,641 |
| June 27, 2025 | 5.65 | 5.65 | 5.65 | 5.71 | 5.55 | 49,393 |
| June 26, 2025 | 5.69 | 5.62 | 5.62 | 5.79 | 5.59 | 63,092 |
| June 25, 2025 | 5.77 | 5.65 | 5.65 | 5.79 | 5.52 | 84,900 |
| June 24, 2025 | 5.61 | 5.7 | 5.7 | 5.83 | 5.43 | 117,229 |
| June 23, 2025 | 5.09 | 5.52 | 5.52 | 5.84 | 5.02 | 488,513 |
| June 20, 2025 | 5.09 | 4.86 | 4.86 | 5.09 | 4.78 | 51,424 |
| June 18, 2025 | 4.72 | 4.99 | 4.99 | 5.05 | 4.55 | 161,100 |
| June 17, 2025 | 4.67 | 4.47 | 4.47 | 4.86 | 4.4 | 137,400 |
| June 16, 2025 | 4.11 | 4.47 | 4.47 | 4.7 | 4.08 | 147,747 |
| June 13, 2025 | 4.12 | 4.12 | 4.12 | 4.34 | 4.12 | 12,600 |
| June 12, 2025 | 4.08 | 4.24 | 4.24 | 4.32 | 4.08 | 20,500 |
| June 11, 2025 | 4.21 | 4.12 | 4.12 | 4.26 | 4.06 | 13,610 |