7.65
-0.02(-0.26%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 7.66 | 7.67 | 7.67 | 7.72 | 7.56 | 66,100 |
| August 14, 2025 | 7.73 | 7.62 | 7.62 | 7.74 | 7.54 | 51,800 |
| August 13, 2025 | 7.77 | 7.78 | 7.78 | 7.86 | 7.7 | 53,418 |
| August 12, 2025 | 7.6 | 7.73 | 7.73 | 7.83 | 7.55 | 68,400 |
| August 11, 2025 | 7.64 | 7.7 | 7.7 | 7.82 | 7.51 | 67,900 |
| August 08, 2025 | 7.66 | 7.55 | 7.55 | 7.66 | 7.45 | 146,300 |
| August 07, 2025 | 7.77 | 7.6 | 7.6 | 7.81 | 7.54 | 158,900 |
| August 06, 2025 | 7.52 | 7.79 | 7.79 | 7.84 | 7.5 | 35,805 |
| August 05, 2025 | 7.61 | 7.53 | 7.53 | 7.74 | 7.43 | 85,000 |
| August 04, 2025 | 7.71 | 7.81 | 7.81 | 7.93 | 7.7 | 35,400 |
| August 01, 2025 | 7.89 | 7.7 | 7.7 | 7.96 | 7.61 | 54,500 |
| July 31, 2025 | 7.89 | 7.94 | 7.94 | 8.05 | 7.85 | 52,100 |
| July 30, 2025 | 8.04 | 7.96 | 7.96 | 8.21 | 7.78 | 38,200 |
| July 29, 2025 | 8.04 | 7.97 | 7.97 | 8.29 | 7.91 | 30,122 |
| July 28, 2025 | 8.01 | 8 | 8 | 8.06 | 7.88 | 34,309 |
| July 25, 2025 | 8.29 | 8 | 8 | 8.46 | 7.88 | 32,128 |
| July 24, 2025 | 7.81 | 8.23 | 8.23 | 8.29 | 7.76 | 136,004 |
| July 23, 2025 | 7.88 | 7.97 | 7.97 | 8 | 7.78 | 169,500 |
| July 22, 2025 | 7.71 | 7.79 | 7.79 | 7.92 | 7.64 | 69,725 |
| July 21, 2025 | 7.39 | 7.54 | 7.54 | 7.72 | 7.34 | 67,200 |
| July 18, 2025 | 7.48 | 7.39 | 7.39 | 7.48 | 7.3 | 85,546 |
| July 17, 2025 | 7.65 | 7.4 | 7.4 | 7.65 | 7.27 | 76,022 |
| July 16, 2025 | 7.65 | 7.35 | 7.35 | 7.66 | 7.33 | 107,010 |
| July 15, 2025 | 8.01 | 7.57 | 7.57 | 8.01 | 7.34 | 154,413 |
| July 14, 2025 | 8 | 8.03 | 8.03 | 8.12 | 7.95 | 532,714 |
| July 11, 2025 | 8 | 7.99 | 7.99 | 8.12 | 7.93 | 77,727 |
| July 10, 2025 | 7.9 | 8.05 | 8.05 | 8.13 | 7.81 | 122,914 |
| July 09, 2025 | 7.78 | 7.89 | 7.89 | 7.93 | 7.72 | 39,800 |
| July 08, 2025 | 7.61 | 7.72 | 7.72 | 7.79 | 7.61 | 67,400 |
| July 07, 2025 | 7.81 | 7.7 | 7.7 | 7.86 | 7.63 | 42,700 |
| July 03, 2025 | 7.81 | 7.88 | 7.88 | 7.94 | 7.81 | 18,634 |
| July 02, 2025 | 7.74 | 7.73 | 7.73 | 7.8 | 7.54 | 35,900 |
| July 01, 2025 | 7.61 | 7.74 | 7.74 | 7.92 | 7.61 | 44,526 |
| June 30, 2025 | 7.63 | 7.67 | 7.67 | 7.72 | 7.39 | 75,400 |
| June 27, 2025 | 7.54 | 7.62 | 7.62 | 7.65 | 7.48 | 199,724 |
| June 26, 2025 | 7.4 | 7.49 | 7.49 | 7.49 | 7.29 | 30,423 |
| June 25, 2025 | 7.64 | 7.38 | 7.38 | 7.64 | 7.36 | 31,806 |
| June 24, 2025 | 7.64 | 7.61 | 7.61 | 7.64 | 7.52 | 35,927 |
| June 23, 2025 | 7.48 | 7.59 | 7.59 | 7.59 | 7.32 | 74,300 |
| June 20, 2025 | 7.55 | 7.49 | 7.49 | 7.6 | 7.45 | 62,400 |
| June 18, 2025 | 7.32 | 7.47 | 7.47 | 7.5 | 7.32 | 46,526 |
| June 17, 2025 | 7.37 | 7.33 | 7.33 | 7.47 | 7.29 | 73,131 |
| June 16, 2025 | 7.29 | 7.45 | 7.45 | 7.46 | 7.23 | 72,630 |
| June 13, 2025 | 7.25 | 7.22 | 7.22 | 7.34 | 7.19 | 67,241 |
| June 12, 2025 | 7.29 | 7.33 | 7.33 | 7.47 | 7.26 | 54,300 |
| June 11, 2025 | 7.36 | 7.35 | 7.35 | 7.41 | 7.24 | 84,500 |
| June 10, 2025 | 7.36 | 7.3 | 7.3 | 7.38 | 7.28 | 47,541 |
| June 09, 2025 | 7.39 | 7.3 | 7.3 | 7.44 | 7.25 | 69,800 |
| June 06, 2025 | 7.31 | 7.3 | 7.3 | 7.4 | 7.18 | 102,027 |
| June 05, 2025 | 7.02 | 7.3 | 7.3 | 7.39 | 6.97 | 122,200 |
| June 04, 2025 | 7.64 | 7.39 | 7.39 | 7.7 | 7.27 | 88,530 |
| June 03, 2025 | 7.62 | 7.77 | 7.77 | 7.91 | 7.62 | 82,400 |
| June 02, 2025 | 7.82 | 7.63 | 7.63 | 7.99 | 7.6 | 89,000 |
| May 30, 2025 | 7.61 | 7.8 | 7.8 | 8.01 | 7.35 | 593,449 |
| May 29, 2025 | 7.7 | 7.6 | 7.6 | 7.74 | 7.52 | 79,200 |
| May 28, 2025 | 7.31 | 7.59 | 7.59 | 7.82 | 7.15 | 104,600 |
| May 27, 2025 | 7.37 | 7.8 | 7.8 | 8.04 | 7.37 | 150,000 |
| May 23, 2025 | 7.16 | 7.23 | 7.23 | 7.36 | 7.16 | 30,610 |
| May 22, 2025 | 7.27 | 7.21 | 7.21 | 7.53 | 7.16 | 34,900 |
| May 21, 2025 | 7.52 | 7.3 | 7.3 | 7.59 | 7.28 | 65,907 |