7.32
-0.47(-6.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2025 | 7.76 | 7.32 | 7.32 | 7.82 | 7.26 | 93,143 |
| July 30, 2025 | 7.88 | 7.79 | 7.79 | 8.05 | 7.65 | 73,000 |
| July 29, 2025 | 8.25 | 7.88 | 7.88 | 8.34 | 7.87 | 70,115 |
| July 28, 2025 | 8.49 | 8.22 | 8.22 | 8.62 | 8.2 | 61,200 |
| July 25, 2025 | 8.25 | 8.45 | 8.45 | 8.66 | 8.25 | 156,400 |
| July 24, 2025 | 9 | 8.25 | 8.25 | 9.3 | 8 | 397,602 |
| July 23, 2025 | 7.53 | 7.51 | 7.51 | 7.54 | 7.22 | 80,529 |
| July 22, 2025 | 7.38 | 7.41 | 7.41 | 7.62 | 7.23 | 91,412 |
| July 21, 2025 | 7.29 | 7.4 | 7.4 | 7.49 | 7.19 | 55,305 |
| July 18, 2025 | 7.42 | 7.25 | 7.25 | 7.5 | 7.09 | 56,264 |
| July 17, 2025 | 7.33 | 7.42 | 7.42 | 7.67 | 7.19 | 73,500 |
| July 16, 2025 | 7.32 | 7.39 | 7.39 | 7.44 | 7.03 | 87,300 |
| July 15, 2025 | 7.52 | 7.23 | 7.23 | 7.52 | 7.2 | 50,100 |
| July 14, 2025 | 7.57 | 7.52 | 7.52 | 7.81 | 7.42 | 60,316 |
| July 11, 2025 | 7.9 | 7.57 | 7.57 | 7.95 | 7.53 | 85,803 |
| July 10, 2025 | 7.51 | 7.92 | 7.92 | 7.98 | 7.45 | 84,599 |
| July 09, 2025 | 7.89 | 7.51 | 7.51 | 7.96 | 7.43 | 54,114 |
| July 08, 2025 | 7.25 | 7.81 | 7.81 | 7.97 | 7.16 | 83,600 |
| July 07, 2025 | 7.34 | 7.31 | 7.31 | 7.37 | 7.1 | 88,700 |
| July 03, 2025 | 7.63 | 7.36 | 7.36 | 7.63 | 7.25 | 36,140 |
| July 02, 2025 | 7.5 | 7.61 | 7.61 | 7.67 | 7.23 | 99,319 |
| July 01, 2025 | 6.92 | 7.45 | 7.45 | 7.49 | 6.87 | 138,355 |
| June 30, 2025 | 6.75 | 6.85 | 6.85 | 7.19 | 6.69 | 183,813 |
| June 27, 2025 | 6.42 | 6.59 | 6.59 | 6.79 | 6.36 | 1.35M |
| June 26, 2025 | 6.16 | 6.31 | 6.31 | 6.53 | 6.15 | 72,037 |
| June 25, 2025 | 6.13 | 6.13 | 6.13 | 6.3 | 6.03 | 46,200 |
| June 24, 2025 | 6.02 | 6.14 | 6.14 | 6.26 | 6.02 | 68,200 |
| June 23, 2025 | 6.32 | 6 | 6 | 6.35 | 6 | 95,203 |
| June 20, 2025 | 6.54 | 6.39 | 6.39 | 6.54 | 6.21 | 114,903 |
| June 18, 2025 | 6.54 | 6.42 | 6.42 | 7.26 | 6.42 | 58,900 |
| June 17, 2025 | 6.67 | 6.53 | 6.53 | 6.93 | 6.53 | 64,700 |
| June 16, 2025 | 6.74 | 6.72 | 6.72 | 6.86 | 6.67 | 46,616 |
| June 13, 2025 | 6.84 | 6.62 | 6.62 | 7.14 | 6.6 | 54,324 |
| June 12, 2025 | 7.03 | 6.96 | 6.96 | 7.12 | 6.78 | 55,415 |
| June 11, 2025 | 7.2 | 7.16 | 7.16 | 7.43 | 7.09 | 45,847 |
| June 10, 2025 | 7 | 7.19 | 7.19 | 7.25 | 6.94 | 62,100 |
| June 09, 2025 | 7.07 | 6.99 | 6.99 | 7.19 | 6.82 | 84,545 |
| June 06, 2025 | 6.93 | 7.07 | 7.07 | 7.25 | 6.89 | 52,347 |
| June 05, 2025 | 7 | 6.91 | 6.91 | 7.2 | 6.88 | 46,201 |
| June 04, 2025 | 6.97 | 6.92 | 6.92 | 7.19 | 6.88 | 42,603 |
| June 03, 2025 | 6.81 | 7 | 7 | 7.23 | 6.74 | 68,592 |
| June 02, 2025 | 6.83 | 6.89 | 6.89 | 7.34 | 6.83 | 135,509 |
| May 30, 2025 | 6.62 | 6.84 | 6.84 | 7.02 | 6.55 | 54,800 |
| May 29, 2025 | 6.78 | 6.6 | 6.6 | 6.96 | 6.42 | 68,018 |
| May 28, 2025 | 6.5 | 6.78 | 6.78 | 6.83 | 6.36 | 116,900 |
| May 27, 2025 | 6.51 | 6.5 | 6.5 | 6.7 | 6.31 | 109,838 |
| May 23, 2025 | 6.7 | 6.5 | 6.5 | 6.72 | 6.45 | 93,136 |
| May 22, 2025 | 6.74 | 6.77 | 6.77 | 6.91 | 6.58 | 66,559 |
| May 21, 2025 | 6.91 | 6.75 | 6.75 | 7.28 | 6.69 | 83,872 |
| May 20, 2025 | 6.9 | 6.93 | 6.93 | 7.25 | 6.86 | 78,770 |
| May 19, 2025 | 6.87 | 6.9 | 6.9 | 6.99 | 6.65 | 174,300 |
| May 16, 2025 | 7.19 | 6.96 | 6.96 | 7.27 | 6.96 | 66,118 |
| May 15, 2025 | 7.6 | 7.2 | 7.2 | 7.7 | 7.13 | 94,700 |
| May 14, 2025 | 7.36 | 7.6 | 7.6 | 7.73 | 7.25 | 70,044 |
| May 13, 2025 | 7.96 | 7.44 | 7.44 | 8.04 | 7.32 | 136,649 |
| May 12, 2025 | 8.25 | 7.99 | 7.99 | 8.84 | 7.89 | 140,320 |
| May 09, 2025 | 7.9 | 8.17 | 8.17 | 8.53 | 7.84 | 97,600 |
| May 08, 2025 | 8.37 | 7.89 | 7.89 | 8.45 | 7.69 | 192,000 |
| May 07, 2025 | 9.33 | 8.22 | 8.22 | 9.92 | 8.1 | 306,097 |
| May 06, 2025 | 10.11 | 10.32 | 10.32 | 10.38 | 9.58 | 70,119 |