7.70
+0.44(+6.06%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 7.3 | 7.7 | 7.7 | 7.78 | 7.18 | 423,642 |
| August 21, 2025 | 7.14 | 7.26 | 7.26 | 7.35 | 6.8 | 474,561 |
| August 20, 2025 | 7.18 | 7.14 | 7.14 | 7.32 | 7.03 | 347,138 |
| August 19, 2025 | 7.05 | 7.19 | 7.19 | 7.37 | 7.02 | 272,007 |
| August 18, 2025 | 6.9 | 7.04 | 7.04 | 7.16 | 6.9 | 344,049 |
| August 15, 2025 | 6.87 | 6.89 | 6.89 | 7.31 | 6.87 | 653,968 |
| August 14, 2025 | 6.8 | 6.95 | 6.95 | 6.97 | 6.58 | 399,400 |
| August 13, 2025 | 6.59 | 6.9 | 6.9 | 7.04 | 6.35 | 634,538 |
| August 12, 2025 | 6.38 | 6.53 | 6.53 | 6.72 | 6.33 | 558,800 |
| August 11, 2025 | 6.18 | 6.39 | 6.39 | 6.46 | 5.85 | 515,225 |
| August 08, 2025 | 5.46 | 6.13 | 6.13 | 6.82 | 5.17 | 916,509 |
| August 07, 2025 | 5.54 | 5.68 | 5.68 | 5.95 | 5.54 | 277,800 |
| August 06, 2025 | 5.68 | 5.47 | 5.47 | 5.89 | 5.45 | 373,900 |
| August 05, 2025 | 5.64 | 5.59 | 5.59 | 6.13 | 5.5 | 285,000 |
| August 04, 2025 | 5.39 | 5.61 | 5.61 | 5.69 | 5.37 | 318,017 |
| August 01, 2025 | 5.29 | 5.34 | 5.34 | 5.39 | 5.16 | 365,600 |
| July 31, 2025 | 5.5 | 5.37 | 5.37 | 5.61 | 5.29 | 398,238 |
| July 30, 2025 | 5.61 | 5.54 | 5.54 | 5.88 | 5.52 | 291,300 |
| July 29, 2025 | 5.79 | 5.6 | 5.6 | 5.83 | 5.57 | 323,112 |
| July 28, 2025 | 5.71 | 5.75 | 5.75 | 5.85 | 5.64 | 247,925 |
| July 25, 2025 | 5.83 | 5.7 | 5.7 | 5.98 | 5.65 | 246,400 |
| July 24, 2025 | 6.07 | 5.79 | 5.79 | 6.12 | 5.78 | 149,300 |
| July 23, 2025 | 5.94 | 6.08 | 6.08 | 6.12 | 5.86 | 251,000 |
| July 22, 2025 | 5.73 | 5.89 | 5.89 | 5.93 | 5.73 | 296,817 |
| July 21, 2025 | 5.65 | 5.72 | 5.72 | 5.85 | 5.6 | 259,700 |
| July 18, 2025 | 5.89 | 5.65 | 5.67 | 6.11 | 5.64 | 178,247 |
| July 17, 2025 | 5.83 | 5.79 | 5.79 | 5.99 | 5.77 | 207,934 |
| July 16, 2025 | 5.78 | 5.85 | 5.85 | 5.87 | 5.7 | 199,848 |
| July 15, 2025 | 6.01 | 5.75 | 5.75 | 6.03 | 5.74 | 218,800 |
| July 14, 2025 | 6 | 5.99 | 5.99 | 6.07 | 5.94 | 171,700 |
| July 11, 2025 | 6.16 | 6 | 6 | 6.2 | 5.94 | 250,000 |
| July 10, 2025 | 6.22 | 6.21 | 6.21 | 6.44 | 6.18 | 203,000 |
| July 09, 2025 | 6.15 | 6.22 | 6.22 | 6.26 | 6.04 | 220,800 |
| July 08, 2025 | 6.07 | 6.16 | 6.16 | 6.26 | 6.06 | 242,129 |
| July 07, 2025 | 6.1 | 6.05 | 6.05 | 6.26 | 6 | 443,128 |
| July 03, 2025 | 6.14 | 6.18 | 6.18 | 6.27 | 6.03 | 173,100 |
| July 02, 2025 | 6.04 | 6.09 | 6.09 | 6.15 | 5.94 | 314,000 |
| July 01, 2025 | 5.89 | 6.02 | 6.02 | 6.24 | 5.78 | 309,283 |
| June 30, 2025 | 5.77 | 5.88 | 5.88 | 5.99 | 5.73 | 374,859 |
| June 27, 2025 | 5.6 | 5.75 | 5.75 | 5.87 | 5.58 | 503,400 |
| June 26, 2025 | 5.98 | 5.59 | 5.59 | 6 | 5.54 | 384,100 |
| June 25, 2025 | 5.92 | 5.97 | 5.97 | 6.15 | 5.7 | 328,500 |
| June 24, 2025 | 5.78 | 5.92 | 5.92 | 5.98 | 5.63 | 343,395 |
| June 23, 2025 | 5.51 | 5.74 | 5.74 | 5.75 | 5.36 | 287,416 |
| June 20, 2025 | 5.53 | 5.51 | 5.51 | 5.59 | 5.43 | 438,300 |
| June 18, 2025 | 5.44 | 5.46 | 5.46 | 5.67 | 5.36 | 298,200 |
| June 17, 2025 | 5.71 | 5.44 | 5.44 | 5.8 | 5.43 | 316,443 |
| June 16, 2025 | 5.66 | 5.76 | 5.76 | 5.81 | 5.63 | 326,500 |
| June 13, 2025 | 5.7 | 5.67 | 5.67 | 5.88 | 5.66 | 393,337 |
| June 12, 2025 | 6.17 | 5.87 | 5.87 | 6.17 | 5.86 | 323,709 |
| June 11, 2025 | 6.2 | 6.17 | 6.17 | 6.28 | 6.11 | 352,830 |
| June 10, 2025 | 5.95 | 6.17 | 6.17 | 6.22 | 5.87 | 294,500 |
| June 09, 2025 | 5.82 | 5.9 | 5.9 | 5.9 | 5.7 | 258,500 |
| June 06, 2025 | 5.86 | 5.81 | 5.81 | 5.99 | 5.78 | 208,900 |
| June 05, 2025 | 5.77 | 5.77 | 5.77 | 6.01 | 5.71 | 266,430 |
| June 04, 2025 | 5.83 | 5.77 | 5.77 | 5.89 | 5.7 | 269,500 |
| June 03, 2025 | 5.74 | 5.81 | 5.81 | 5.89 | 5.64 | 386,900 |
| June 02, 2025 | 5.73 | 5.74 | 5.74 | 5.84 | 5.63 | 364,922 |
| May 30, 2025 | 5.81 | 5.74 | 5.74 | 5.88 | 5.7 | 239,000 |
| May 29, 2025 | 5.93 | 5.86 | 5.86 | 6 | 5.8 | 338,700 |