7.95
-0.05(-0.63%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7.39 | 8 | 8 | 8.06 | 7.38 | 1.55M |
| September 04, 2025 | 7.25 | 7.38 | 7.38 | 7.45 | 7.15 | 655,651 |
| September 03, 2025 | 7.17 | 7.24 | 7.24 | 7.35 | 7.14 | 843,430 |
| September 02, 2025 | 7.12 | 7.17 | 7.17 | 7.32 | 7.02 | 923,811 |
| August 29, 2025 | 7.29 | 7.12 | 7.12 | 7.37 | 6.92 | 1.26M |
| August 28, 2025 | 7.26 | 7.22 | 7.22 | 7.38 | 7.14 | 813,900 |
| August 27, 2025 | 7.21 | 7.2 | 7.2 | 7.46 | 7.16 | 1.17M |
| August 26, 2025 | 7 | 7.2 | 7.2 | 7.33 | 6.99 | 824,000 |
| August 25, 2025 | 7 | 7 | 7 | 7.15 | 6.97 | 1.04M |
| August 22, 2025 | 7.01 | 7 | 7 | 7.15 | 6.9 | 871,245 |
| August 21, 2025 | 6.65 | 6.96 | 6.96 | 7.01 | 6.64 | 931,646 |
| August 20, 2025 | 6.36 | 6.66 | 6.66 | 6.7 | 6.23 | 912,600 |
| August 19, 2025 | 6.5 | 6.47 | 6.47 | 6.57 | 6.26 | 459,557 |
| August 18, 2025 | 6.5 | 6.55 | 6.55 | 6.64 | 6.43 | 483,650 |
| August 15, 2025 | 6.51 | 6.5 | 6.5 | 6.52 | 6.29 | 512,700 |
| August 14, 2025 | 6.4 | 6.46 | 6.46 | 6.56 | 6.26 | 446,900 |
| August 13, 2025 | 6.24 | 6.47 | 6.47 | 6.61 | 6.2 | 770,100 |
| August 12, 2025 | 5.95 | 6.2 | 6.2 | 6.3 | 5.95 | 576,007 |
| August 11, 2025 | 5.9 | 5.94 | 5.94 | 6.01 | 5.82 | 562,724 |
| August 08, 2025 | 5.58 | 5.81 | 5.81 | 5.85 | 5.54 | 420,647 |
| August 07, 2025 | 5.71 | 5.57 | 5.57 | 5.76 | 5.52 | 410,407 |
| August 06, 2025 | 5.85 | 5.69 | 5.69 | 5.85 | 5.55 | 586,380 |
| August 05, 2025 | 5.91 | 5.86 | 5.86 | 5.97 | 5.77 | 732,639 |
| August 04, 2025 | 5.91 | 5.9 | 5.9 | 6.09 | 5.75 | 538,405 |
| August 01, 2025 | 5.8 | 5.87 | 5.87 | 6.02 | 5.71 | 909,400 |
| July 31, 2025 | 5.95 | 5.95 | 5.95 | 6.2 | 5.92 | 516,700 |
| July 30, 2025 | 6.22 | 6.01 | 6.01 | 6.3 | 5.96 | 485,831 |
| July 29, 2025 | 6.44 | 6.16 | 6.16 | 6.44 | 6.08 | 552,859 |
| July 28, 2025 | 6.34 | 6.38 | 6.38 | 6.65 | 6.32 | 712,000 |
| July 25, 2025 | 5.89 | 6.3 | 6.3 | 6.38 | 5.81 | 1.37M |
| July 24, 2025 | 5.88 | 5.87 | 5.87 | 6.21 | 5.8 | 4.58M |
| July 23, 2025 | 5.43 | 5.88 | 5.88 | 5.89 | 5.43 | 1.56M |
| July 22, 2025 | 5.37 | 5.37 | 5.37 | 5.45 | 5.22 | 462,200 |
| July 21, 2025 | 5.4 | 5.38 | 5.38 | 5.6 | 5.33 | 511,500 |
| July 18, 2025 | 5.57 | 5.39 | 5.39 | 5.7 | 5.37 | 663,898 |
| July 17, 2025 | 5.35 | 5.54 | 5.54 | 5.62 | 5.33 | 920,376 |
| July 16, 2025 | 5.1 | 5.35 | 5.35 | 5.4 | 5.1 | 708,234 |
| July 15, 2025 | 5.32 | 5.11 | 5.11 | 5.38 | 5.07 | 720,700 |
| July 14, 2025 | 5.22 | 5.32 | 5.32 | 5.44 | 5.15 | 893,107 |
| July 11, 2025 | 5.19 | 5.26 | 5.26 | 5.29 | 5.12 | 358,500 |
| July 10, 2025 | 5.26 | 5.25 | 5.25 | 5.39 | 5.05 | 748,404 |
| July 09, 2025 | 5.04 | 5.28 | 5.28 | 5.37 | 4.99 | 1.14M |
| July 08, 2025 | 5.01 | 4.97 | 4.97 | 5.04 | 4.83 | 1.29M |
| July 07, 2025 | 4.8 | 4.98 | 4.98 | 5.06 | 4.78 | 2.05M |
| July 03, 2025 | 4.88 | 4.82 | 4.82 | 4.91 | 4.6 | 613,041 |
| July 02, 2025 | 4.42 | 4.86 | 4.86 | 4.89 | 4.39 | 1.07M |
| July 01, 2025 | 4.46 | 4.42 | 4.42 | 4.48 | 4.14 | 1.24M |
| June 30, 2025 | 4.4 | 4.46 | 4.46 | 4.71 | 4.28 | 2.23M |
| June 27, 2025 | 4.31 | 4.35 | 4.35 | 4.43 | 4.12 | 10.26M |
| June 26, 2025 | 4.44 | 4.31 | 4.31 | 4.44 | 4.29 | 804,131 |
| June 25, 2025 | 4.27 | 4.33 | 4.33 | 4.42 | 4.17 | 795,249 |
| June 24, 2025 | 4.14 | 4.24 | 4.24 | 4.31 | 3.97 | 799,800 |
| June 23, 2025 | 4.09 | 4.03 | 4.03 | 4.17 | 3.98 | 654,916 |
| June 20, 2025 | 4.07 | 4.11 | 4.11 | 4.15 | 4.01 | 2.24M |
| June 18, 2025 | 4.11 | 4.07 | 4.07 | 4.34 | 4.03 | 472,400 |
| June 17, 2025 | 4.32 | 4.13 | 4.13 | 4.34 | 4.11 | 565,300 |
| June 16, 2025 | 4.22 | 4.35 | 4.35 | 4.38 | 4.1 | 421,400 |
| June 13, 2025 | 4.33 | 4.2 | 4.2 | 4.39 | 4.2 | 345,033 |
| June 12, 2025 | 4.3 | 4.4 | 4.4 | 4.46 | 4.19 | 490,968 |
| June 11, 2025 | 4.43 | 4.35 | 4.35 | 4.56 | 4.32 | 1.08M |
