7.67
-0.32(-4.01%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 7.95 | 7.67 | 7.67 | 7.96 | 7.64 | 645,800 |
| September 11, 2025 | 7.61 | 7.99 | 7.99 | 8 | 7.6 | 776,850 |
| September 10, 2025 | 7.8 | 7.58 | 7.58 | 7.92 | 7.58 | 657,700 |
| September 09, 2025 | 7.85 | 7.81 | 7.81 | 7.9 | 7.76 | 613,921 |
| September 08, 2025 | 7.79 | 7.89 | 7.89 | 7.97 | 7.75 | 839,700 |
| September 05, 2025 | 7.71 | 7.75 | 7.75 | 7.83 | 7.58 | 979,300 |
| September 04, 2025 | 7.56 | 7.58 | 7.58 | 7.64 | 7.4 | 828,400 |
| September 03, 2025 | 7.7 | 7.61 | 7.61 | 7.77 | 7.56 | 726,004 |
| September 02, 2025 | 7.61 | 7.74 | 7.74 | 7.76 | 7.48 | 1.03M |
| August 29, 2025 | 7.73 | 7.78 | 7.78 | 7.84 | 7.73 | 606,839 |
| August 28, 2025 | 7.75 | 7.69 | 7.69 | 7.86 | 7.69 | 618,001 |
| August 27, 2025 | 7.59 | 7.75 | 7.75 | 7.78 | 7.59 | 618,858 |
| August 26, 2025 | 7.63 | 7.52 | 7.52 | 7.73 | 7.46 | 725,300 |
| August 25, 2025 | 7.82 | 7.62 | 7.62 | 7.82 | 7.52 | 1.09M |
| August 22, 2025 | 7.75 | 7.76 | 7.76 | 8.11 | 7.69 | 1.74M |
| August 21, 2025 | 7.54 | 7.63 | 7.63 | 7.78 | 7.52 | 991,500 |
| August 20, 2025 | 7.53 | 7.65 | 7.65 | 7.67 | 7.39 | 1.12M |
| August 19, 2025 | 8.02 | 7.59 | 7.59 | 8.05 | 7.58 | 1.41M |
| August 18, 2025 | 7.86 | 8 | 8 | 8.05 | 7.85 | 749,900 |
| August 15, 2025 | 7.77 | 7.79 | 7.79 | 7.95 | 7.75 | 1.59M |
| August 14, 2025 | 7.98 | 7.74 | 7.74 | 8.03 | 7.67 | 1.16M |
| August 13, 2025 | 7.71 | 8.08 | 8.08 | 8.1 | 7.6 | 1.24M |
| August 12, 2025 | 7.49 | 7.63 | 7.63 | 7.69 | 7.3 | 1.53M |
| August 11, 2025 | 7.57 | 7.41 | 7.41 | 7.77 | 7.4 | 1.46M |
| August 08, 2025 | 7.76 | 7.57 | 7.57 | 7.88 | 7.53 | 1.73M |
| August 07, 2025 | 7.57 | 7.75 | 7.75 | 7.88 | 7.5 | 2.25M |
| August 06, 2025 | 7.24 | 7.43 | 7.43 | 7.45 | 7.21 | 1.04M |
| August 05, 2025 | 7.25 | 7.16 | 7.16 | 7.3 | 7.09 | 1.09M |
| August 04, 2025 | 7 | 7.16 | 7.16 | 7.23 | 6.91 | 1.03M |
| August 01, 2025 | 7.08 | 6.83 | 6.83 | 7.26 | 6.75 | 2.55M |
| July 31, 2025 | 7.61 | 7.3 | 7.3 | 7.61 | 7.24 | 959,300 |
| July 30, 2025 | 7.7 | 7.52 | 7.52 | 7.73 | 7.48 | 834,700 |
| July 29, 2025 | 7.8 | 7.62 | 7.62 | 7.8 | 7.62 | 728,106 |
| July 28, 2025 | 7.82 | 7.72 | 7.72 | 7.89 | 7.67 | 695,214 |
| July 25, 2025 | 7.98 | 7.74 | 7.74 | 7.98 | 7.72 | 587,800 |
| July 24, 2025 | 8.06 | 7.9 | 7.9 | 8.17 | 7.89 | 784,600 |
| July 23, 2025 | 8.16 | 8.13 | 8.13 | 8.28 | 7.94 | 723,292 |
| July 22, 2025 | 7.85 | 8.11 | 8.11 | 8.17 | 7.73 | 1.19M |
| July 21, 2025 | 7.84 | 7.82 | 7.82 | 7.92 | 7.63 | 1.05M |
| July 18, 2025 | 7.51 | 7.77 | 7.77 | 7.82 | 7.45 | 964,230 |
| July 17, 2025 | 7.37 | 7.56 | 7.56 | 7.62 | 7.37 | 473,800 |
| July 16, 2025 | 7.43 | 7.38 | 7.38 | 7.47 | 7.25 | 1.02M |
| July 15, 2025 | 7.61 | 7.35 | 7.35 | 7.61 | 7.33 | 743,207 |
| July 14, 2025 | 7.67 | 7.56 | 7.56 | 7.88 | 7.53 | 825,800 |
| July 11, 2025 | 8.33 | 7.74 | 7.74 | 8.36 | 7.71 | 767,300 |
| July 10, 2025 | 8.7 | 8.41 | 8.41 | 8.72 | 8.35 | 989,000 |
| July 09, 2025 | 8.73 | 8.66 | 8.66 | 8.74 | 8.45 | 780,634 |
| July 08, 2025 | 8.64 | 8.73 | 8.73 | 8.92 | 8.64 | 816,220 |
| July 07, 2025 | 8.69 | 8.65 | 8.65 | 9.1 | 8.6 | 1.26M |
| July 03, 2025 | 8.06 | 8.79 | 8.79 | 8.85 | 8.06 | 1.35M |
| July 02, 2025 | 8.33 | 7.98 | 7.98 | 8.39 | 7.98 | 992,800 |
| July 01, 2025 | 8.25 | 8.36 | 8.36 | 8.68 | 8.2 | 803,348 |
| June 30, 2025 | 8.32 | 8.32 | 8.32 | 8.45 | 8.25 | 643,100 |
| June 27, 2025 | 8.27 | 8.23 | 8.23 | 8.4 | 8.19 | 3.64M |
| June 26, 2025 | 8.2 | 8.21 | 8.21 | 8.24 | 8.06 | 1.3M |
| June 25, 2025 | 8.43 | 8.11 | 8.11 | 8.56 | 8.1 | 800,300 |
| June 24, 2025 | 8.33 | 8.42 | 8.42 | 8.53 | 8.2 | 912,400 |
| June 23, 2025 | 8.1 | 8.16 | 8.16 | 8.2 | 7.91 | 580,403 |
| June 20, 2025 | 8.39 | 8.13 | 8.13 | 8.54 | 8.06 | 1.04M |
| June 18, 2025 | 8.42 | 8.31 | 8.31 | 8.53 | 8.24 | 869,428 |