7.47
-0.08(-1.06%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2025 | 7.58 | 7.47 | 7.47 | 7.6 | 7.31 | 928,100 |
| September 09, 2025 | 7.3 | 7.55 | 7.55 | 7.57 | 7.27 | 1.5M |
| September 08, 2025 | 7.22 | 7.28 | 7.28 | 7.4 | 6.99 | 1.01M |
| September 05, 2025 | 7.09 | 7.22 | 7.22 | 7.27 | 6.97 | 758,049 |
| September 04, 2025 | 7.47 | 7.06 | 7.06 | 7.63 | 6.78 | 1.45M |
| September 03, 2025 | 7.53 | 7.44 | 7.44 | 7.71 | 7.25 | 1.04M |
| September 02, 2025 | 6.95 | 7.56 | 7.56 | 7.78 | 6.93 | 1.9M |
| August 29, 2025 | 7.07 | 6.96 | 6.96 | 7.14 | 6.78 | 912,387 |
| August 28, 2025 | 6.93 | 7.07 | 7.07 | 7.13 | 6.88 | 606,913 |
| August 27, 2025 | 7.24 | 6.89 | 6.89 | 7.32 | 6.87 | 1.27M |
| August 26, 2025 | 6.74 | 7.25 | 7.25 | 7.26 | 6.7 | 981,032 |
| August 25, 2025 | 6.92 | 6.69 | 6.69 | 7 | 6.65 | 873,413 |
| August 22, 2025 | 6.77 | 6.93 | 6.93 | 7.07 | 6.59 | 1.22M |
| August 21, 2025 | 6.24 | 6.76 | 6.76 | 6.88 | 6.23 | 1.12M |
| August 20, 2025 | 6.55 | 6.3 | 6.3 | 6.64 | 6.28 | 801,200 |
| August 19, 2025 | 6.72 | 6.55 | 6.55 | 6.92 | 6.41 | 1.44M |
| August 18, 2025 | 7.05 | 6.76 | 6.76 | 7.16 | 6.73 | 1.18M |
| August 15, 2025 | 6.77 | 7.05 | 7.05 | 7.12 | 6.72 | 1.85M |
| August 14, 2025 | 6.43 | 6.77 | 6.77 | 6.85 | 6.43 | 1.21M |
| August 13, 2025 | 6.6 | 6.49 | 6.49 | 6.82 | 6.45 | 1.26M |
| August 12, 2025 | 6.35 | 6.53 | 6.53 | 6.7 | 6.35 | 1.37M |
| August 11, 2025 | 6.09 | 6.3 | 6.3 | 6.34 | 6.01 | 965,437 |
| August 08, 2025 | 5.67 | 6.08 | 6.08 | 6.2 | 5.64 | 799,001 |
| August 07, 2025 | 5.71 | 5.64 | 5.64 | 5.92 | 5.34 | 1.18M |
| August 06, 2025 | 5.98 | 5.67 | 5.67 | 6.34 | 5.54 | 1.73M |
| August 05, 2025 | 5.77 | 6.08 | 6.08 | 6.16 | 5.63 | 951,718 |
| August 04, 2025 | 5.55 | 5.75 | 5.75 | 5.89 | 5.4 | 1.35M |
| August 01, 2025 | 5.69 | 5.47 | 5.47 | 5.81 | 5.42 | 1.24M |
| July 31, 2025 | 5.83 | 5.83 | 5.83 | 5.96 | 5.76 | 755,102 |
| July 30, 2025 | 5.84 | 5.91 | 5.91 | 6.1 | 5.75 | 861,236 |
| July 29, 2025 | 5.98 | 5.75 | 5.75 | 5.98 | 5.57 | 990,021 |
| July 28, 2025 | 6.09 | 5.95 | 5.95 | 6.11 | 5.86 | 847,829 |
| July 25, 2025 | 6.04 | 6.05 | 6.05 | 6.06 | 5.75 | 1.15M |
| July 24, 2025 | 6.07 | 6.06 | 6.06 | 6.21 | 6.06 | 744,300 |
| July 23, 2025 | 6.08 | 6.09 | 6.09 | 6.18 | 5.99 | 689,900 |
| July 22, 2025 | 5.64 | 6 | 6 | 6.03 | 5.55 | 1.14M |
| July 21, 2025 | 5.59 | 5.64 | 5.64 | 5.72 | 5.54 | 1.06M |
| July 18, 2025 | 5.67 | 5.64 | 5.64 | 5.75 | 5.55 | 1.33M |
| July 17, 2025 | 5.3 | 5.6 | 5.6 | 5.63 | 5.24 | 1.81M |
| July 16, 2025 | 5.11 | 5.27 | 5.27 | 5.29 | 5.07 | 830,386 |
| July 15, 2025 | 5.15 | 5.05 | 5.05 | 5.18 | 4.96 | 985,654 |
| July 14, 2025 | 4.88 | 5.11 | 5.11 | 5.17 | 4.82 | 836,869 |
| July 11, 2025 | 4.82 | 4.9 | 4.9 | 4.96 | 4.66 | 721,000 |
| July 10, 2025 | 4.92 | 4.87 | 4.87 | 4.97 | 4.69 | 1.09M |
| July 09, 2025 | 4.6 | 4.89 | 4.89 | 4.93 | 4.6 | 1.45M |
| July 08, 2025 | 3.99 | 4.53 | 4.53 | 4.57 | 3.95 | 1.42M |
| July 07, 2025 | 4.3 | 4 | 4 | 4.32 | 3.98 | 575,722 |
| July 03, 2025 | 4.3 | 4.32 | 4.32 | 4.36 | 4.21 | 263,302 |
| July 02, 2025 | 3.85 | 4.26 | 4.26 | 4.39 | 3.85 | 887,900 |
| July 01, 2025 | 3.9 | 3.85 | 3.85 | 4.09 | 3.67 | 866,300 |
| June 30, 2025 | 3.86 | 3.73 | 3.73 | 3.95 | 3.73 | 576,506 |
| June 27, 2025 | 3.98 | 3.83 | 3.83 | 4.06 | 3.75 | 1.46M |
| June 26, 2025 | 4.25 | 4 | 4 | 4.25 | 3.83 | 822,512 |
| June 25, 2025 | 3.79 | 4.06 | 4.06 | 4.08 | 3.66 | 883,605 |
| June 24, 2025 | 3.75 | 3.79 | 3.79 | 3.85 | 3.71 | 670,805 |
| June 23, 2025 | 3.83 | 3.68 | 3.68 | 3.88 | 3.55 | 981,800 |
| June 20, 2025 | 4.03 | 3.9 | 3.9 | 4.09 | 3.87 | 1.06M |
| June 18, 2025 | 3.9 | 4 | 4 | 4.12 | 3.89 | 749,439 |
| June 17, 2025 | 4.2 | 3.9 | 3.9 | 4.3 | 3.87 | 1.18M |
| June 16, 2025 | 3.9 | 4.01 | 4.01 | 4.03 | 3.75 | 462,884 |