7.04
-0.015(-0.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 7.15 | 7.05 | 7.05 | 7.17 | 7.05 | 415,569 |
| August 14, 2025 | 7.2 | 7.15 | 7.15 | 7.22 | 7.07 | 417,112 |
| August 13, 2025 | 7.05 | 7.22 | 7.22 | 7.24 | 7.01 | 731,914 |
| August 12, 2025 | 7.06 | 7.05 | 7.05 | 7.11 | 6.97 | 908,307 |
| August 11, 2025 | 7.1 | 7.14 | 7.14 | 7.15 | 7.03 | 524,509 |
| August 08, 2025 | 6.97 | 7.07 | 7.07 | 7.13 | 6.97 | 750,214 |
| August 07, 2025 | 6.92 | 6.94 | 6.94 | 7.05 | 6.81 | 1.45M |
| August 06, 2025 | 7.18 | 7.2 | 7.2 | 7.26 | 7.13 | 556,000 |
| August 05, 2025 | 7.03 | 7.17 | 7.17 | 7.23 | 6.89 | 738,224 |
| August 04, 2025 | 7.14 | 7.03 | 7.03 | 7.14 | 7.01 | 430,736 |
| August 01, 2025 | 7.1 | 7.13 | 7.13 | 7.14 | 7 | 492,093 |
| July 31, 2025 | 7.16 | 7.17 | 7.17 | 7.28 | 7.1 | 330,700 |
| July 30, 2025 | 7.36 | 7.16 | 7.16 | 7.41 | 7.16 | 422,732 |
| July 29, 2025 | 7.34 | 7.38 | 7.38 | 7.39 | 7.2 | 637,633 |
| July 28, 2025 | 7.51 | 7.34 | 7.34 | 7.53 | 7.33 | 607,893 |
| July 25, 2025 | 7.62 | 7.51 | 7.51 | 7.67 | 7.5 | 342,785 |
| July 24, 2025 | 7.64 | 7.6 | 7.6 | 7.68 | 7.57 | 401,522 |
| July 23, 2025 | 7.7 | 7.64 | 7.64 | 7.74 | 7.63 | 286,688 |
| July 22, 2025 | 7.61 | 7.63 | 7.63 | 7.68 | 7.57 | 378,524 |
| July 21, 2025 | 7.7 | 7.61 | 7.61 | 7.76 | 7.55 | 524,431 |
| July 18, 2025 | 7.82 | 7.69 | 7.69 | 7.88 | 7.69 | 386,851 |
| July 17, 2025 | 7.81 | 7.84 | 7.84 | 7.86 | 7.76 | 478,652 |
| July 16, 2025 | 7.77 | 7.8 | 7.8 | 7.8 | 7.7 | 326,311 |
| July 15, 2025 | 7.84 | 7.77 | 7.77 | 7.88 | 7.75 | 699,416 |
| July 14, 2025 | 7.87 | 7.81 | 7.81 | 7.9 | 7.77 | 533,406 |
| July 11, 2025 | 7.85 | 7.9 | 7.9 | 7.92 | 7.81 | 368,500 |
| July 10, 2025 | 7.76 | 7.87 | 7.87 | 7.9 | 7.76 | 311,546 |
| July 09, 2025 | 7.83 | 7.73 | 7.73 | 7.83 | 7.73 | 430,706 |
| July 08, 2025 | 7.75 | 7.82 | 7.82 | 7.84 | 7.73 | 349,634 |
| July 07, 2025 | 7.79 | 7.73 | 7.73 | 7.83 | 7.66 | 386,134 |
| July 03, 2025 | 7.72 | 7.83 | 7.83 | 7.88 | 7.72 | 285,700 |
| July 02, 2025 | 7.75 | 7.8 | 7.8 | 7.82 | 7.72 | 281,779 |
| July 01, 2025 | 7.66 | 7.73 | 7.73 | 7.79 | 7.64 | 386,100 |
| June 30, 2025 | 7.69 | 7.7 | 7.7 | 7.78 | 7.61 | 698,200 |
| June 27, 2025 | 7.59 | 7.64 | 7.64 | 7.74 | 7.55 | 813,435 |
| June 26, 2025 | 7.45 | 7.53 | 7.53 | 7.58 | 7.45 | 310,311 |
| June 25, 2025 | 7.48 | 7.45 | 7.45 | 7.55 | 7.4 | 306,836 |
| June 24, 2025 | 7.47 | 7.49 | 7.49 | 7.6 | 7.47 | 420,473 |
| June 23, 2025 | 7.56 | 7.47 | 7.47 | 7.56 | 7.38 | 279,126 |
| June 20, 2025 | 7.54 | 7.57 | 7.57 | 7.6 | 7.48 | 560,949 |
| June 18, 2025 | 7.43 | 7.51 | 7.51 | 7.56 | 7.41 | 357,130 |
| June 17, 2025 | 7.26 | 7.43 | 7.43 | 7.5 | 7.21 | 736,034 |
| June 16, 2025 | 7.53 | 7.28 | 7.28 | 7.59 | 7.28 | 862,500 |
| June 13, 2025 | 7.72 | 7.77 | 7.48 | 7.82 | 7.67 | 991,100 |
| June 12, 2025 | 7.8 | 7.8 | 7.8 | 7.85 | 7.69 | 522,486 |
| June 11, 2025 | 7.87 | 7.83 | 7.83 | 7.9 | 7.77 | 617,123 |
| June 10, 2025 | 7.95 | 7.86 | 7.86 | 7.95 | 7.84 | 462,500 |
| June 09, 2025 | 7.83 | 7.95 | 7.95 | 8.06 | 7.83 | 479,311 |
| June 06, 2025 | 7.89 | 7.82 | 7.82 | 7.92 | 7.82 | 295,609 |
| June 05, 2025 | 7.85 | 7.82 | 7.82 | 7.89 | 7.67 | 543,600 |
| June 04, 2025 | 7.78 | 7.82 | 7.82 | 7.82 | 7.74 | 440,065 |
| June 03, 2025 | 7.82 | 7.81 | 7.81 | 7.88 | 7.78 | 455,923 |
| June 02, 2025 | 7.81 | 7.82 | 7.82 | 7.9 | 7.79 | 353,744 |
| May 30, 2025 | 7.85 | 7.84 | 7.84 | 7.89 | 7.8 | 367,800 |
| May 29, 2025 | 7.8 | 7.87 | 7.87 | 7.87 | 7.79 | 359,132 |
| May 28, 2025 | 7.88 | 7.8 | 7.8 | 7.88 | 7.8 | 244,823 |
| May 27, 2025 | 7.79 | 7.88 | 7.88 | 7.89 | 7.72 | 386,432 |
| May 23, 2025 | 7.51 | 7.69 | 7.69 | 7.72 | 7.43 | 488,000 |
| May 22, 2025 | 7.62 | 7.55 | 7.55 | 7.63 | 7.53 | 260,450 |
| May 21, 2025 | 7.69 | 7.61 | 7.61 | 7.75 | 7.6 | 524,263 |