7.85
+0.0385(+0.49%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.85 | 7.85 | 7.85 | 7.88 | 7.84 | 74,349 |
| August 15, 2025 | 7.82 | 7.81 | 7.81 | 7.87 | 7.81 | 68,957 |
| August 14, 2025 | 7.83 | 7.78 | 7.78 | 7.85 | 7.78 | 283,842 |
| August 13, 2025 | 7.86 | 7.89 | 7.89 | 7.91 | 7.84 | 330,780 |
| August 12, 2025 | 7.74 | 7.78 | 7.78 | 7.79 | 7.71 | 53,047 |
| August 11, 2025 | 7.74 | 7.72 | 7.72 | 7.75 | 7.71 | 406,999 |
| August 08, 2025 | 7.71 | 7.72 | 7.72 | 7.73 | 7.7 | 35,600 |
| August 07, 2025 | 7.74 | 7.74 | 7.74 | 7.78 | 7.72 | 633,993 |
| August 06, 2025 | 7.68 | 7.67 | 7.67 | 7.69 | 7.66 | 663,820 |
| August 05, 2025 | 7.68 | 7.67 | 7.67 | 7.7 | 7.5 | 104,393 |
| August 04, 2025 | 7.62 | 7.63 | 7.63 | 7.66 | 7.61 | 176,637 |
| August 01, 2025 | 7.58 | 7.54 | 7.54 | 7.61 | 7.52 | 1.59M |
| July 31, 2025 | 7.69 | 7.65 | 7.65 | 7.7 | 7.63 | 276,467 |
| July 30, 2025 | 7.73 | 7.69 | 7.69 | 7.78 | 7.68 | 7.35M |
| July 29, 2025 | 7.71 | 7.72 | 7.72 | 7.75 | 7.7 | 271,754 |
| July 28, 2025 | 7.79 | 7.73 | 7.73 | 7.8 | 7.71 | 253,230 |
| July 25, 2025 | 7.76 | 7.76 | 7.76 | 7.77 | 7.73 | 1.26M |
| July 24, 2025 | 7.85 | 7.8 | 7.8 | 7.85 | 7.68 | 110,079 |
| July 23, 2025 | 7.8 | 7.82 | 7.82 | 7.82 | 7.78 | 84,341 |
| July 22, 2025 | 7.71 | 7.74 | 7.74 | 7.75 | 7.7 | 49,056 |
| July 21, 2025 | 7.74 | 7.79 | 7.79 | 7.8 | 7.73 | 105,279 |
| July 18, 2025 | 7.75 | 7.75 | 7.75 | 7.77 | 7.73 | 148,714 |
| July 17, 2025 | 7.7 | 7.72 | 7.72 | 7.73 | 7.67 | 970,002 |
| July 16, 2025 | 7.67 | 7.65 | 7.65 | 7.68 | 7.62 | 935,156 |
| July 15, 2025 | 7.66 | 7.64 | 7.64 | 7.69 | 7.64 | 717,070 |
| July 14, 2025 | 7.58 | 7.59 | 7.59 | 7.6 | 7.57 | 238,505 |
| July 11, 2025 | 7.62 | 7.58 | 7.58 | 7.63 | 7.58 | 58,311 |
| July 10, 2025 | 7.6 | 7.6 | 7.6 | 7.63 | 7.57 | 204,294 |
| July 09, 2025 | 7.6 | 7.58 | 7.58 | 7.61 | 7.57 | 587,037 |
| July 08, 2025 | 7.61 | 7.59 | 7.59 | 7.62 | 7.58 | 147,799 |
| July 07, 2025 | 7.56 | 7.59 | 7.59 | 7.6 | 7.55 | 107,991 |
| July 04, 2025 | 7.6 | 7.59 | 7.59 | 7.6 | 7.58 | 84,002 |
| July 03, 2025 | 7.62 | 7.66 | 7.66 | 7.67 | 7.49 | 108,360 |
| July 02, 2025 | 7.6 | 7.59 | 7.59 | 7.61 | 7.55 | 236,337 |
| July 01, 2025 | 7.59 | 7.58 | 7.58 | 7.62 | 7.55 | 822,088 |
| June 30, 2025 | 7.56 | 7.55 | 7.55 | 7.58 | 7.51 | 551,659 |
| June 27, 2025 | 7.57 | 7.56 | 7.56 | 7.61 | 7.51 | 26.1M |
| June 26, 2025 | 7.56 | 7.57 | 7.57 | 7.58 | 7.54 | 164,182 |
| June 25, 2025 | 7.54 | 7.51 | 7.51 | 7.54 | 7.5 | 134,820 |
| June 24, 2025 | 7.47 | 7.5 | 7.5 | 7.51 | 7.44 | 114,167 |
| June 23, 2025 | 7.27 | 7.29 | 7.29 | 7.3 | 7.22 | 38,591 |
| June 20, 2025 | 7.3 | 7.27 | 7.27 | 7.34 | 7.26 | 59,279 |
| June 19, 2025 | 7.24 | 7.2 | 7.2 | 7.25 | 7.2 | 139,961 |
| June 18, 2025 | 7.35 | 7.32 | 7.32 | 7.35 | 7.3 | 256,600 |
| June 17, 2025 | 7.39 | 7.34 | 7.34 | 7.39 | 7.29 | 114,070 |
| June 16, 2025 | 7.37 | 7.43 | 7.43 | 7.45 | 7.36 | 68,893 |
| June 13, 2025 | 7.3 | 7.34 | 7.34 | 7.34 | 7.27 | 89,396 |
| June 12, 2025 | 7.45 | 7.43 | 7.43 | 7.47 | 7.4 | 635,993 |
| June 11, 2025 | 7.44 | 7.44 | 7.44 | 7.47 | 7.28 | 1.62M |
| June 10, 2025 | 7.36 | 7.37 | 7.37 | 7.4 | 7.34 | 69,407 |
| June 09, 2025 | 7.34 | 7.34 | 7.34 | 7.36 | 7.32 | 82,457 |
| June 06, 2025 | 7.32 | 7.27 | 7.27 | 7.32 | 7.23 | 93,100 |
| June 05, 2025 | 7.26 | 7.3 | 7.3 | 7.35 | 7.12 | 59,262 |
| June 04, 2025 | 7.19 | 7.23 | 7.23 | 7.24 | 7.18 | 1.63M |
| June 03, 2025 | 7.14 | 7.14 | 7.14 | 7.15 | 7.11 | 65,353 |
| June 02, 2025 | 7.06 | 7.1 | 7.1 | 7.11 | 7.04 | 419,722 |
| May 30, 2025 | 7.12 | 7.04 | 7.04 | 7.15 | 7.04 | 845,556 |
| May 29, 2025 | 7.19 | 7.15 | 7.15 | 7.39 | 7.14 | 21,399 |
| May 28, 2025 | 7.14 | 7.12 | 7.12 | 7.16 | 7.11 | 10.16M |
| May 27, 2025 | 7.16 | 7.14 | 7.14 | 7.17 | 7.12 | 3.54M |