7.74
-0.03(-0.39%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.85 | 7.74 | 7.74 | 7.89 | 7.73 | 961,398 |
| August 15, 2025 | 7.74 | 7.77 | 7.77 | 7.88 | 7.65 | 1.87M |
| August 14, 2025 | 7.51 | 7.7 | 7.7 | 7.71 | 7.33 | 833,147 |
| August 13, 2025 | 7.54 | 7.65 | 7.65 | 7.73 | 7.53 | 1.01M |
| August 12, 2025 | 7.5 | 7.52 | 7.52 | 7.54 | 7.44 | 423,680 |
| August 11, 2025 | 7.48 | 7.51 | 7.51 | 7.56 | 7.48 | 749,194 |
| August 08, 2025 | 7.36 | 7.45 | 7.45 | 7.47 | 7.29 | 722,537 |
| August 07, 2025 | 7.48 | 7.29 | 7.29 | 7.49 | 7.28 | 501,501 |
| August 06, 2025 | 7.46 | 7.44 | 7.44 | 7.47 | 7.42 | 533,400 |
| August 05, 2025 | 7.58 | 7.45 | 7.45 | 7.62 | 7.41 | 740,972 |
| August 04, 2025 | 7.65 | 7.59 | 7.59 | 7.66 | 7.56 | 340,285 |
| August 01, 2025 | 7.48 | 7.6 | 7.6 | 7.61 | 7.48 | 423,700 |
| July 31, 2025 | 7.5 | 7.6 | 7.6 | 7.64 | 7.46 | 628,100 |
| July 30, 2025 | 7.56 | 7.52 | 7.52 | 7.58 | 7.47 | 523,688 |
| July 29, 2025 | 7.65 | 7.57 | 7.57 | 7.65 | 7.49 | 653,426 |
| July 28, 2025 | 7.47 | 7.65 | 7.65 | 7.71 | 7.44 | 1.2M |
| July 25, 2025 | 7.57 | 7.47 | 7.47 | 7.58 | 7.44 | 890,200 |
| July 24, 2025 | 7.66 | 7.57 | 7.57 | 7.66 | 7.52 | 1.06M |
| July 23, 2025 | 7.73 | 7.67 | 7.67 | 7.74 | 7.64 | 886,200 |
| July 22, 2025 | 7.73 | 7.7 | 7.7 | 7.75 | 7.65 | 1.06M |
| July 21, 2025 | 7.67 | 7.67 | 7.67 | 7.77 | 7.65 | 536,131 |
| July 18, 2025 | 7.6 | 7.65 | 7.65 | 7.65 | 7.57 | 658,043 |
| July 17, 2025 | 7.64 | 7.57 | 7.57 | 7.66 | 7.45 | 1.2M |
| July 16, 2025 | 7.59 | 7.66 | 7.66 | 7.69 | 7.54 | 1.49M |
| July 15, 2025 | 7.57 | 7.54 | 7.54 | 7.6 | 7.52 | 586,102 |
| July 14, 2025 | 7.46 | 7.55 | 7.55 | 7.67 | 7.46 | 845,110 |
| July 11, 2025 | 7.43 | 7.46 | 7.46 | 7.54 | 7.43 | 768,639 |
| July 10, 2025 | 7.48 | 7.44 | 7.44 | 7.5 | 7.41 | 1.49M |
| July 09, 2025 | 7.53 | 7.47 | 7.47 | 7.55 | 7.45 | 1.33M |
| July 08, 2025 | 7.6 | 7.48 | 7.48 | 7.62 | 7.41 | 2.08M |
| July 07, 2025 | 7.67 | 7.58 | 7.58 | 7.67 | 7.52 | 1.88M |
| July 03, 2025 | 7.39 | 7.67 | 7.67 | 7.67 | 7.3 | 5.41M |
| July 02, 2025 | 6.79 | 6.92 | 6.92 | 6.99 | 6.72 | 1.56M |
| July 01, 2025 | 6.89 | 6.81 | 6.81 | 6.93 | 6.8 | 1M |
| June 30, 2025 | 6.82 | 6.91 | 6.91 | 6.94 | 6.78 | 854,900 |
| June 27, 2025 | 6.87 | 6.81 | 6.81 | 6.92 | 6.75 | 720,048 |
| June 26, 2025 | 6.75 | 6.86 | 6.86 | 6.97 | 6.73 | 1.21M |
| June 25, 2025 | 6.71 | 6.72 | 6.72 | 6.77 | 6.67 | 610,100 |
| June 24, 2025 | 6.69 | 6.75 | 6.75 | 6.78 | 6.65 | 494,200 |
| June 23, 2025 | 6.54 | 6.62 | 6.62 | 6.64 | 6.47 | 699,487 |
| June 20, 2025 | 6.71 | 6.55 | 6.55 | 6.73 | 6.52 | 1.32M |
| June 18, 2025 | 6.8 | 6.7 | 6.7 | 6.8 | 6.66 | 909,535 |
| June 17, 2025 | 7 | 6.78 | 6.78 | 7.06 | 6.78 | 1.12M |
| June 16, 2025 | 7 | 7.06 | 7.06 | 7.17 | 6.67 | 2.87M |
| June 13, 2025 | 6.79 | 6.79 | 6.79 | 6.82 | 6.71 | 629,448 |
| June 12, 2025 | 6.81 | 6.8 | 6.8 | 6.98 | 6.73 | 862,018 |
| June 11, 2025 | 7 | 6.8 | 6.8 | 7.01 | 6.78 | 1.01M |
| June 10, 2025 | 6.96 | 7 | 7 | 7.03 | 6.9 | 995,249 |
| June 09, 2025 | 6.9 | 6.95 | 6.95 | 6.98 | 6.9 | 525,144 |
| June 06, 2025 | 6.75 | 6.9 | 6.9 | 6.95 | 6.74 | 629,135 |
| June 05, 2025 | 6.75 | 6.74 | 6.74 | 6.77 | 6.65 | 733,112 |
| June 04, 2025 | 6.95 | 6.77 | 6.77 | 6.97 | 6.72 | 828,325 |
| June 03, 2025 | 6.73 | 6.94 | 6.94 | 6.95 | 6.71 | 701,400 |
| June 02, 2025 | 6.8 | 6.75 | 6.75 | 6.83 | 6.74 | 1.03M |
| May 30, 2025 | 6.9 | 6.81 | 6.81 | 6.92 | 6.8 | 653,585 |
| May 29, 2025 | 6.92 | 6.9 | 6.9 | 6.95 | 6.87 | 630,644 |
| May 28, 2025 | 6.97 | 6.86 | 6.86 | 7.01 | 6.82 | 772,849 |
| May 27, 2025 | 6.92 | 7 | 7 | 7.03 | 6.85 | 789,540 |
| May 23, 2025 | 6.77 | 6.89 | 6.89 | 6.92 | 6.73 | 318,970 |
| May 22, 2025 | 6.81 | 6.79 | 6.79 | 6.83 | 6.69 | 385,429 |