7.56
+0.015(+0.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 7.75 | 7.54 | 7.54 | 7.75 | 7.48 | 1.27M |
| August 14, 2025 | 7.87 | 7.83 | 7.71 | 7.89 | 7.67 | 1.16M |
| August 13, 2025 | 8.03 | 7.99 | 7.87 | 8.11 | 7.9 | 1.34M |
| August 12, 2025 | 7.83 | 8.08 | 7.96 | 8.21 | 7.83 | 1.47M |
| August 11, 2025 | 7.5 | 7.8 | 7.68 | 7.89 | 7.33 | 2.56M |
| August 08, 2025 | 7.49 | 7.49 | 7.38 | 7.67 | 7.46 | 729,100 |
| August 07, 2025 | 7.41 | 7.44 | 7.44 | 7.55 | 7.33 | 886,222 |
| August 06, 2025 | 7.5 | 7.27 | 7.27 | 7.56 | 7.24 | 996,637 |
| August 05, 2025 | 7.33 | 7.54 | 7.54 | 7.59 | 7.32 | 1.28M |
| August 04, 2025 | 7.31 | 7.32 | 7.32 | 7.4 | 7.25 | 1.17M |
| August 01, 2025 | 7.3 | 7.23 | 7.23 | 7.34 | 7.18 | 1.21M |
| July 31, 2025 | 7.54 | 7.39 | 7.39 | 7.61 | 7.32 | 1.39M |
| July 30, 2025 | 7.51 | 7.62 | 7.62 | 8.05 | 7.45 | 1.44M |
| July 29, 2025 | 8.36 | 8.28 | 8.28 | 8.49 | 8.28 | 1.34M |
| July 28, 2025 | 8.37 | 8.33 | 8.33 | 8.39 | 8.24 | 764,300 |
| July 25, 2025 | 8.54 | 8.46 | 8.46 | 8.56 | 8.39 | 676,836 |
| July 24, 2025 | 8.68 | 8.55 | 8.55 | 8.71 | 8.51 | 740,712 |
| July 23, 2025 | 8.72 | 8.78 | 8.78 | 8.78 | 8.61 | 1.1M |
| July 22, 2025 | 8.66 | 8.72 | 8.72 | 8.92 | 8.64 | 1.05M |
| July 21, 2025 | 8.54 | 8.5 | 8.5 | 8.62 | 8.46 | 644,409 |
| July 18, 2025 | 8.56 | 8.41 | 8.41 | 8.63 | 8.35 | 998,508 |
| July 17, 2025 | 8.28 | 8.55 | 8.55 | 8.6 | 8.28 | 661,800 |
| July 16, 2025 | 8.52 | 8.35 | 8.35 | 8.53 | 8.32 | 972,540 |
| July 15, 2025 | 8.62 | 8.51 | 8.51 | 8.64 | 8.51 | 840,514 |
| July 14, 2025 | 8.73 | 8.61 | 8.61 | 8.8 | 8.49 | 825,800 |
| July 11, 2025 | 8.57 | 8.83 | 8.83 | 8.86 | 8.49 | 811,000 |
| July 10, 2025 | 8.49 | 8.61 | 8.61 | 8.82 | 8.49 | 951,907 |
| July 09, 2025 | 8.52 | 8.38 | 8.38 | 8.53 | 8.35 | 721,205 |
| July 08, 2025 | 8.64 | 8.53 | 8.53 | 8.67 | 8.5 | 864,200 |
| July 07, 2025 | 8.63 | 8.59 | 8.59 | 8.68 | 8.5 | 736,003 |
| July 03, 2025 | 8.79 | 8.72 | 8.72 | 8.79 | 8.6 | 480,400 |
| July 02, 2025 | 8.55 | 8.83 | 8.83 | 8.99 | 8.52 | 1.23M |
| July 01, 2025 | 8.52 | 8.46 | 8.46 | 8.54 | 8.27 | 1.21M |
| June 30, 2025 | 8.77 | 8.59 | 8.59 | 8.81 | 8.34 | 2.75M |
| June 27, 2025 | 8 | 8.18 | 8.18 | 8.2 | 7.92 | 1.92M |
| June 26, 2025 | 7.81 | 7.99 | 7.99 | 8 | 7.77 | 1.22M |
| June 25, 2025 | 8 | 7.75 | 7.75 | 8 | 7.74 | 1.82M |
| June 24, 2025 | 8.08 | 7.99 | 7.99 | 8.09 | 7.95 | 1.17M |
| June 23, 2025 | 8 | 8.08 | 8.08 | 8.1 | 7.99 | 1.56M |
| June 20, 2025 | 8.4 | 7.99 | 7.99 | 8.4 | 7.97 | 3.33M |
| June 18, 2025 | 8.29 | 8.36 | 8.36 | 8.45 | 8.27 | 1M |
| June 17, 2025 | 8.26 | 8.29 | 8.29 | 8.46 | 8.2 | 693,724 |
| June 16, 2025 | 8.25 | 8.26 | 8.26 | 8.35 | 8.18 | 880,710 |
| June 13, 2025 | 8.24 | 8.16 | 8.16 | 8.29 | 8.15 | 775,400 |
| June 12, 2025 | 8.27 | 8.24 | 8.24 | 8.29 | 8.2 | 569,429 |
| June 11, 2025 | 8.31 | 8.32 | 8.32 | 8.38 | 8.24 | 564,207 |
| June 10, 2025 | 8.36 | 8.33 | 8.33 | 8.4 | 8.31 | 576,919 |
| June 09, 2025 | 8.31 | 8.35 | 8.35 | 8.41 | 8.26 | 612,459 |
| June 06, 2025 | 8.22 | 8.24 | 8.24 | 8.32 | 8.2 | 705,009 |
| June 05, 2025 | 8.29 | 8.12 | 8.12 | 8.35 | 8.11 | 703,942 |
| June 04, 2025 | 8.23 | 8.24 | 8.24 | 8.32 | 8.21 | 878,300 |
| June 03, 2025 | 8.19 | 8.23 | 8.23 | 8.26 | 7.99 | 834,860 |
| June 02, 2025 | 8.4 | 8.24 | 8.24 | 8.49 | 8.19 | 1.21M |
| May 30, 2025 | 8.23 | 8.14 | 8.14 | 8.23 | 8.04 | 1.05M |
| May 29, 2025 | 8.49 | 8.26 | 8.26 | 8.49 | 8.16 | 1.6M |
| May 28, 2025 | 8.61 | 8.48 | 8.48 | 8.61 | 8.45 | 1.25M |
| May 27, 2025 | 8.46 | 8.57 | 8.57 | 8.61 | 8.41 | 675,570 |
| May 23, 2025 | 8.3 | 8.41 | 8.41 | 8.45 | 8.25 | 562,011 |
| May 22, 2025 | 8.6 | 8.36 | 8.36 | 8.64 | 8.36 | 533,700 |
| May 21, 2025 | 8.65 | 8.67 | 8.67 | 8.77 | 8.65 | 580,000 |