7.74
+0.205(+2.72%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 7.51 | 7.53 | 7.53 | 7.67 | 7.41 | 3.59M |
| August 14, 2025 | 7.45 | 7.42 | 7.42 | 7.52 | 7.28 | 1.04M |
| August 13, 2025 | 7.48 | 7.67 | 7.67 | 7.71 | 7.43 | 1.09M |
| August 12, 2025 | 7.22 | 7.42 | 7.42 | 7.53 | 7.19 | 1.29M |
| August 11, 2025 | 7.2 | 7.12 | 7.12 | 7.32 | 7.01 | 1.85M |
| August 08, 2025 | 7.5 | 7.12 | 7.12 | 7.55 | 7.08 | 1.36M |
| August 07, 2025 | 7.7 | 7.48 | 7.48 | 7.83 | 7.45 | 1.62M |
| August 06, 2025 | 7.35 | 7.6 | 7.6 | 7.62 | 7.25 | 2.36M |
| August 05, 2025 | 8.34 | 7.3 | 7.3 | 8.34 | 7.1 | 4.04M |
| August 04, 2025 | 9.1 | 9.21 | 9.21 | 9.29 | 8.85 | 2.31M |
| August 01, 2025 | 8.95 | 8.49 | 8.49 | 8.99 | 8.46 | 879,470 |
| July 31, 2025 | 9.45 | 8.96 | 8.96 | 9.45 | 8.95 | 927,080 |
| July 30, 2025 | 9.62 | 9.42 | 9.42 | 9.71 | 9.37 | 836,109 |
| July 29, 2025 | 9.94 | 9.61 | 9.61 | 10 | 9.6 | 626,500 |
| July 28, 2025 | 9.91 | 9.91 | 9.91 | 9.95 | 9.76 | 608,511 |
| July 25, 2025 | 9.66 | 9.74 | 9.74 | 9.82 | 9.57 | 664,001 |
| July 24, 2025 | 9.89 | 9.58 | 9.58 | 9.98 | 9.55 | 1.02M |
| July 23, 2025 | 9.96 | 10 | 10 | 10.01 | 9.54 | 1.65M |
| July 22, 2025 | 9.61 | 9.8 | 9.8 | 10.1 | 9.45 | 2.1M |
| July 21, 2025 | 9 | 9.06 | 9.06 | 9.12 | 8.98 | 584,312 |
| July 18, 2025 | 9.08 | 8.91 | 8.91 | 9.08 | 8.88 | 329,659 |
| July 17, 2025 | 8.92 | 9.06 | 9.06 | 9.08 | 8.82 | 525,765 |
| July 16, 2025 | 8.74 | 8.79 | 8.79 | 8.8 | 8.6 | 631,456 |
| July 15, 2025 | 8.78 | 8.68 | 8.68 | 8.88 | 8.67 | 668,116 |
| July 14, 2025 | 8.56 | 8.72 | 8.72 | 8.84 | 8.53 | 690,437 |
| July 11, 2025 | 8.91 | 8.55 | 8.55 | 8.94 | 8.49 | 564,100 |
| July 10, 2025 | 9.03 | 8.97 | 8.97 | 9.1 | 8.86 | 699,232 |
| July 09, 2025 | 9 | 9.05 | 9.05 | 9.09 | 8.91 | 451,567 |
| July 08, 2025 | 9.1 | 8.98 | 8.98 | 9.27 | 8.97 | 1.13M |
| July 07, 2025 | 9.07 | 9.04 | 9.04 | 9.17 | 8.97 | 665,545 |
| July 03, 2025 | 9.09 | 9.15 | 9.15 | 9.33 | 9.06 | 567,500 |
| July 02, 2025 | 9.03 | 9.1 | 9.1 | 9.14 | 8.81 | 1.1M |
| July 01, 2025 | 8.98 | 9.05 | 9.05 | 9.18 | 8.74 | 766,107 |
| June 30, 2025 | 9.05 | 9.05 | 9.05 | 9.16 | 8.92 | 1.16M |
| June 27, 2025 | 9.09 | 8.92 | 8.92 | 9.15 | 8.84 | 1.9M |
| June 26, 2025 | 8.84 | 9.08 | 9.08 | 9.14 | 8.7 | 794,960 |
| June 25, 2025 | 9.07 | 8.83 | 8.83 | 9.07 | 8.82 | 817,600 |
| June 24, 2025 | 9.18 | 9.04 | 9.04 | 9.26 | 9 | 672,158 |
| June 23, 2025 | 8.87 | 9.03 | 9.03 | 9.07 | 8.78 | 616,500 |
| June 20, 2025 | 9.04 | 8.87 | 8.87 | 9.11 | 8.81 | 591,304 |
| June 18, 2025 | 9.18 | 8.97 | 8.97 | 9.19 | 8.92 | 653,200 |
| June 17, 2025 | 9.01 | 9.18 | 9.18 | 9.4 | 9.01 | 672,008 |
| June 16, 2025 | 9.07 | 9.17 | 9.17 | 9.19 | 9.03 | 555,600 |
| June 13, 2025 | 9.26 | 8.98 | 8.98 | 9.33 | 8.96 | 733,700 |
| June 12, 2025 | 9.54 | 9.44 | 9.44 | 9.61 | 9.44 | 755,638 |
| June 11, 2025 | 10.2 | 9.65 | 9.65 | 10.23 | 9.64 | 704,259 |
| June 10, 2025 | 10.14 | 10.19 | 10.19 | 10.28 | 9.98 | 1.14M |
| June 09, 2025 | 10.43 | 10.05 | 10.05 | 10.46 | 9.96 | 647,045 |
| June 06, 2025 | 10.17 | 10.34 | 10.34 | 10.5 | 10.04 | 1.13M |
| June 05, 2025 | 10.22 | 10.11 | 10.11 | 10.3 | 10.07 | 600,600 |
| June 04, 2025 | 10.09 | 10.22 | 10.22 | 10.36 | 9.88 | 2.44M |
| June 03, 2025 | 9.77 | 10.02 | 10.02 | 10.14 | 9.58 | 2.8M |
| June 02, 2025 | 9.82 | 9.76 | 9.76 | 9.82 | 9.52 | 931,300 |
| May 30, 2025 | 9.89 | 9.84 | 9.84 | 9.92 | 9.73 | 1.16M |
| May 29, 2025 | 10.06 | 9.88 | 9.88 | 10.07 | 9.79 | 842,248 |
| May 28, 2025 | 10.11 | 9.87 | 9.87 | 10.16 | 9.85 | 821,469 |
| May 27, 2025 | 9.86 | 10.06 | 10.06 | 10.07 | 9.77 | 816,504 |
| May 23, 2025 | 9.62 | 9.63 | 9.63 | 9.82 | 9.54 | 870,600 |
| May 22, 2025 | 9.62 | 9.84 | 9.84 | 9.9 | 9.57 | 1.13M |
| May 21, 2025 | 10.75 | 9.72 | 9.72 | 10.88 | 9.71 | 1.41M |