7.82
+0.19(+2.49%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 7.64 | 7.82 | 7.82 | 7.97 | 7.64 | 4.93M |
September 04, 2025 | 7.69 | 7.63 | 7.63 | 7.72 | 7.5 | 4.79M |
September 03, 2025 | 7.59 | 7.76 | 7.76 | 7.86 | 7.58 | 4.04M |
September 02, 2025 | 7.53 | 7.64 | 7.64 | 7.74 | 7.45 | 4.52M |
August 29, 2025 | 7.9 | 7.73 | 7.73 | 7.91 | 7.66 | 3.54M |
August 28, 2025 | 7.8 | 7.89 | 7.89 | 7.9 | 7.7 | 3.93M |
August 27, 2025 | 7.77 | 7.74 | 7.74 | 7.83 | 7.69 | 3.63M |
August 26, 2025 | 7.68 | 7.81 | 7.81 | 7.88 | 7.67 | 7.86M |
August 25, 2025 | 7.65 | 7.67 | 7.67 | 7.77 | 7.55 | 4.63M |
August 22, 2025 | 7.24 | 7.68 | 7.68 | 7.71 | 7.22 | 6.06M |
August 21, 2025 | 7.1 | 7.19 | 7.19 | 7.26 | 7.09 | 3.53M |
August 20, 2025 | 7.32 | 7.22 | 7.22 | 7.32 | 7.06 | 4.61M |
August 19, 2025 | 7.56 | 7.34 | 7.34 | 7.71 | 7.32 | 4.81M |
August 18, 2025 | 7.58 | 7.49 | 7.49 | 7.61 | 7.44 | 4.3M |
August 15, 2025 | 7.44 | 7.52 | 7.52 | 7.65 | 7.38 | 5.73M |
August 14, 2025 | 7.35 | 7.3 | 7.3 | 7.42 | 7.13 | 4.56M |
August 13, 2025 | 6.98 | 7.44 | 7.44 | 7.49 | 6.95 | 8.29M |
August 12, 2025 | 6.82 | 6.87 | 6.87 | 6.94 | 6.76 | 7.58M |
August 11, 2025 | 6.97 | 6.78 | 6.78 | 7.06 | 6.78 | 6.49M |
August 08, 2025 | 6.96 | 6.96 | 6.96 | 7.1 | 6.85 | 6.02M |
August 07, 2025 | 7.09 | 6.95 | 6.95 | 7.15 | 6.79 | 8.44M |
August 06, 2025 | 6.92 | 6.99 | 6.99 | 7.01 | 6.77 | 7.71M |
August 05, 2025 | 6.96 | 6.96 | 6.96 | 7.01 | 6.85 | 7.97M |
August 04, 2025 | 6.98 | 6.97 | 6.97 | 7.15 | 6.96 | 5.64M |
August 01, 2025 | 7.14 | 6.94 | 6.94 | 7.21 | 6.9 | 8.72M |
July 31, 2025 | 7.27 | 7.21 | 7.21 | 7.55 | 7.2 | 8.32M |
July 30, 2025 | 7.65 | 7.4 | 7.4 | 7.85 | 7.3 | 15.12M |
July 29, 2025 | 8.07 | 7.53 | 7.53 | 8.12 | 7.5 | 12.23M |
July 28, 2025 | 8.28 | 8.2 | 8.2 | 8.32 | 8.13 | 5.07M |
July 25, 2025 | 8.25 | 8.2 | 8.2 | 8.25 | 7.97 | 6.31M |
July 24, 2025 | 8.55 | 8.2 | 8.2 | 8.77 | 8.18 | 5.58M |
July 23, 2025 | 8.6 | 8.58 | 8.58 | 8.91 | 8.5 | 11.52M |
July 22, 2025 | 8.4 | 8.42 | 8.42 | 8.71 | 8.32 | 7.26M |
July 21, 2025 | 8.19 | 8.33 | 8.33 | 8.81 | 8.17 | 7.55M |
July 18, 2025 | 8.12 | 8.05 | 8.05 | 8.14 | 7.83 | 6.05M |
July 17, 2025 | 8.02 | 8.04 | 8.04 | 8.35 | 7.97 | 6.79M |
July 16, 2025 | 7.94 | 7.88 | 7.88 | 8 | 7.69 | 5.23M |
July 15, 2025 | 8.39 | 7.91 | 7.91 | 8.44 | 7.86 | 6.18M |
July 14, 2025 | 8.26 | 8.27 | 8.27 | 8.34 | 7.96 | 6.92M |
July 11, 2025 | 8.57 | 8.32 | 8.32 | 8.68 | 8.26 | 6.76M |
July 10, 2025 | 8.95 | 8.81 | 8.81 | 9.1 | 8.74 | 6.64M |
July 09, 2025 | 8.65 | 8.85 | 8.85 | 8.94 | 8.47 | 7.18M |
July 08, 2025 | 8.05 | 8.51 | 8.51 | 8.52 | 8.05 | 7.24M |
July 07, 2025 | 8.16 | 8.07 | 8.07 | 8.18 | 7.94 | 5.64M |
July 03, 2025 | 8.35 | 8.29 | 8.29 | 8.39 | 8.14 | 3.88M |
July 02, 2025 | 8.56 | 8.35 | 8.35 | 8.63 | 8.31 | 6.64M |
July 01, 2025 | 8.56 | 8.58 | 8.58 | 8.72 | 8.31 | 9.62M |
June 30, 2025 | 8.53 | 8.71 | 8.71 | 8.93 | 8.44 | 7.91M |
June 27, 2025 | 8.07 | 8.41 | 8.41 | 8.91 | 8.05 | 18.23M |
June 26, 2025 | 7.6 | 8.05 | 8.05 | 8.15 | 7.55 | 9.49M |
June 25, 2025 | 8.04 | 7.57 | 7.57 | 8.12 | 7.52 | 11.43M |
June 24, 2025 | 8.24 | 8 | 8 | 8.31 | 7.83 | 20.99M |
June 23, 2025 | 6.88 | 7.89 | 7.89 | 8.08 | 6.68 | 27.24M |
June 20, 2025 | 7.12 | 6.9 | 6.9 | 7.15 | 6.85 | 5.68M |
June 18, 2025 | 7.04 | 7.01 | 7.01 | 7.15 | 6.96 | 3.16M |
June 17, 2025 | 6.95 | 7.08 | 7.08 | 7.26 | 6.88 | 5.13M |
June 16, 2025 | 6.95 | 7.02 | 7.02 | 7.08 | 6.88 | 3.84M |
June 13, 2025 | 6.88 | 6.86 | 6.86 | 7.09 | 6.85 | 4.47M |
June 12, 2025 | 7.3 | 7.17 | 7.17 | 7.32 | 7.11 | 5M |
June 11, 2025 | 7.41 | 7.42 | 7.42 | 7.58 | 7.37 | 4.19M |