7.18
-0.025(-0.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 7.32 | 7.2 | 7.2 | 7.34 | 7.19 | 602,770 |
| August 14, 2025 | 7.29 | 7.32 | 7.32 | 7.32 | 7.15 | 684,092 |
| August 13, 2025 | 7.38 | 7.33 | 7.33 | 7.38 | 7.2 | 788,400 |
| August 12, 2025 | 7.29 | 7.28 | 7.28 | 7.4 | 7.18 | 1.1M |
| August 11, 2025 | 7.53 | 7.3 | 7.3 | 7.59 | 7.29 | 1.18M |
| August 08, 2025 | 7.93 | 7.51 | 7.51 | 7.98 | 7.38 | 1.4M |
| August 07, 2025 | 7.98 | 7.83 | 7.83 | 8.11 | 7.79 | 978,439 |
| August 06, 2025 | 8.02 | 7.86 | 7.86 | 8.16 | 7.82 | 794,853 |
| August 05, 2025 | 7.91 | 7.93 | 7.93 | 8.04 | 7.82 | 699,771 |
| August 04, 2025 | 7.85 | 7.87 | 7.87 | 7.95 | 7.82 | 555,865 |
| August 01, 2025 | 8.14 | 7.95 | 7.95 | 8.14 | 7.88 | 1.09M |
| July 31, 2025 | 8.31 | 8.22 | 8.22 | 8.52 | 8.18 | 1.07M |
| July 30, 2025 | 8.51 | 8.4 | 8.4 | 8.53 | 8.32 | 851,846 |
| July 29, 2025 | 8.59 | 8.59 | 8.59 | 8.61 | 8.41 | 870,481 |
| July 28, 2025 | 8.42 | 8.59 | 8.59 | 8.61 | 8.42 | 881,247 |
| July 25, 2025 | 8.47 | 8.32 | 8.32 | 8.5 | 8.31 | 683,800 |
| July 24, 2025 | 8.24 | 8.46 | 8.46 | 8.5 | 8.15 | 1.13M |
| July 23, 2025 | 8.11 | 8.21 | 8.21 | 8.24 | 8.02 | 729,025 |
| July 22, 2025 | 7.78 | 8.08 | 8.08 | 8.1 | 7.78 | 1.07M |
| July 21, 2025 | 7.9 | 7.76 | 7.76 | 7.91 | 7.73 | 698,345 |
| July 18, 2025 | 7.95 | 7.88 | 7.88 | 8.02 | 7.8 | 1.57M |
| July 17, 2025 | 7.54 | 7.83 | 7.83 | 7.88 | 7.52 | 1.25M |
| July 16, 2025 | 7.71 | 7.56 | 7.56 | 7.73 | 7.4 | 965,900 |
| July 15, 2025 | 7.81 | 7.66 | 7.66 | 7.89 | 7.66 | 1.05M |
| July 14, 2025 | 7.86 | 7.85 | 7.85 | 7.87 | 7.7 | 802,415 |
| July 11, 2025 | 7.83 | 7.87 | 7.87 | 7.93 | 7.77 | 570,049 |
| July 10, 2025 | 7.63 | 7.85 | 7.85 | 7.94 | 7.55 | 1.15M |
| July 09, 2025 | 7.66 | 7.66 | 7.66 | 7.79 | 7.65 | 923,664 |
| July 08, 2025 | 7.4 | 7.71 | 7.71 | 7.86 | 7.4 | 1.61M |
| July 07, 2025 | 7.43 | 7.4 | 7.4 | 7.54 | 7.27 | 1.08M |
| July 03, 2025 | 7.67 | 7.51 | 7.51 | 7.67 | 7.5 | 483,307 |
| July 02, 2025 | 7.5 | 7.64 | 7.64 | 7.64 | 7.29 | 1.08M |
| July 01, 2025 | 7.29 | 7.4 | 7.4 | 7.51 | 7.19 | 513,053 |
| June 30, 2025 | 7.37 | 7.28 | 7.28 | 7.38 | 7.23 | 819,015 |
| June 27, 2025 | 7.51 | 7.4 | 7.31 | 7.52 | 7.32 | 812,200 |
| June 26, 2025 | 7.41 | 7.49 | 7.39 | 7.55 | 7.37 | 1.32M |
| June 25, 2025 | 7.42 | 7.33 | 7.24 | 7.48 | 7.32 | 969,112 |
| June 24, 2025 | 7.52 | 7.49 | 7.39 | 7.73 | 7.48 | 1.37M |
| June 23, 2025 | 8.22 | 7.76 | 7.66 | 8.25 | 7.75 | 1.62M |
| June 20, 2025 | 8.18 | 8.13 | 8.13 | 8.26 | 8.07 | 1.33M |
| June 18, 2025 | 8.22 | 8.18 | 8.18 | 8.34 | 8.16 | 1.43M |
| June 17, 2025 | 8.17 | 8.23 | 8.23 | 8.37 | 8.1 | 1.2M |
| June 16, 2025 | 8.16 | 8.07 | 8.07 | 8.3 | 8.03 | 2.12M |
| June 13, 2025 | 8.28 | 8.24 | 8.24 | 8.39 | 8.04 | 2.47M |
| June 12, 2025 | 7.92 | 7.92 | 7.92 | 8.07 | 7.83 | 1.51M |
| June 11, 2025 | 7.83 | 8.02 | 8.02 | 8.05 | 7.66 | 1.83M |
| June 10, 2025 | 7.42 | 7.64 | 7.64 | 7.78 | 7.39 | 2.02M |
| June 09, 2025 | 7.25 | 7.31 | 7.31 | 7.35 | 7.13 | 1.4M |
| June 06, 2025 | 7.02 | 7.2 | 7.2 | 7.28 | 7.01 | 2.43M |
| June 05, 2025 | 6.72 | 6.97 | 6.97 | 7.1 | 6.64 | 2.63M |
| June 04, 2025 | 6.9 | 6.67 | 6.67 | 7.04 | 6.64 | 1.41M |
| June 03, 2025 | 6.78 | 6.9 | 6.9 | 7 | 6.72 | 1.66M |
| June 02, 2025 | 6.74 | 6.79 | 6.79 | 6.86 | 6.67 | 2.37M |
| May 30, 2025 | 6.57 | 6.51 | 6.51 | 6.6 | 6.42 | 1.92M |
| May 29, 2025 | 6.6 | 6.65 | 6.65 | 6.67 | 6.54 | 1.07M |
| May 28, 2025 | 6.64 | 6.55 | 6.55 | 6.69 | 6.48 | 1.12M |
| May 27, 2025 | 6.44 | 6.56 | 6.56 | 6.57 | 6.37 | 1.57M |
| May 23, 2025 | 6.31 | 6.39 | 6.39 | 6.51 | 6.27 | 1.74M |
| May 22, 2025 | 6.36 | 6.39 | 6.39 | 6.41 | 6.22 | 1.64M |
| May 21, 2025 | 6.55 | 6.44 | 6.44 | 6.61 | 6.44 | 1.74M |