7.82
+0.135(+1.76%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 7.7 | 7.68 | 7.68 | 7.78 | 7.58 | 467,449 |
| August 14, 2025 | 7.55 | 7.65 | 7.65 | 7.76 | 7.3 | 629,900 |
| August 13, 2025 | 7.87 | 7.72 | 7.72 | 8.24 | 7.68 | 1.11M |
| August 12, 2025 | 7.05 | 7.75 | 7.75 | 7.76 | 7.02 | 1.14M |
| August 11, 2025 | 7.17 | 7 | 7 | 7.3 | 6.92 | 943,600 |
| August 08, 2025 | 7.35 | 7.23 | 7.23 | 7.6 | 7.09 | 872,518 |
| August 07, 2025 | 7.65 | 7.32 | 7.32 | 7.94 | 7.07 | 1.11M |
| August 06, 2025 | 7.92 | 7.49 | 7.49 | 7.95 | 7.27 | 599,000 |
| August 05, 2025 | 7.92 | 7.95 | 7.95 | 8.21 | 7.73 | 672,036 |
| August 04, 2025 | 8.01 | 7.95 | 7.95 | 8.16 | 7.68 | 595,241 |
| August 01, 2025 | 8.2 | 7.98 | 7.98 | 8.59 | 7.84 | 891,358 |
| July 31, 2025 | 8.55 | 8.32 | 8.32 | 8.87 | 8.31 | 721,806 |
| July 30, 2025 | 9.03 | 8.73 | 8.73 | 9.21 | 8.58 | 888,500 |
| July 29, 2025 | 9.06 | 8.82 | 8.82 | 9.06 | 8.71 | 494,423 |
| July 28, 2025 | 9.3 | 9.03 | 9.03 | 9.45 | 9.02 | 509,838 |
| July 25, 2025 | 9.24 | 9.24 | 9.24 | 9.36 | 9 | 454,800 |
| July 24, 2025 | 9.51 | 9.24 | 9.24 | 9.57 | 9.22 | 493,700 |
| July 23, 2025 | 9.38 | 9.57 | 9.57 | 10.06 | 9.21 | 706,500 |
| July 22, 2025 | 9.09 | 9.2 | 9.2 | 9.28 | 8.99 | 569,000 |
| July 21, 2025 | 9.03 | 9.1 | 9.1 | 9.39 | 8.9 | 503,945 |
| July 18, 2025 | 9.2 | 8.97 | 8.97 | 9.36 | 8.95 | 417,400 |
| July 17, 2025 | 8.85 | 9.07 | 9.07 | 9.19 | 8.83 | 427,942 |
| July 16, 2025 | 8.54 | 8.83 | 8.83 | 8.96 | 8.5 | 560,611 |
| July 15, 2025 | 8.94 | 8.44 | 8.44 | 9.02 | 8.36 | 554,000 |
| July 14, 2025 | 8.75 | 8.85 | 8.85 | 9.01 | 8.73 | 433,000 |
| July 11, 2025 | 9.13 | 8.83 | 8.83 | 9.2 | 8.75 | 564,130 |
| July 10, 2025 | 9.33 | 9.28 | 9.28 | 9.48 | 9.06 | 772,711 |
| July 09, 2025 | 8.4 | 9.33 | 9.33 | 9.34 | 8.4 | 948,419 |
| July 08, 2025 | 7.96 | 8.27 | 8.27 | 8.52 | 7.93 | 590,900 |
| July 07, 2025 | 8.28 | 7.94 | 7.94 | 8.44 | 7.93 | 564,037 |
| July 03, 2025 | 8.33 | 8.42 | 8.42 | 8.43 | 8.2 | 306,874 |
| July 02, 2025 | 8.13 | 8.3 | 8.3 | 8.57 | 7.98 | 918,500 |
| July 01, 2025 | 7.79 | 8.07 | 8.07 | 8.41 | 7.65 | 537,412 |
| June 30, 2025 | 8.17 | 7.86 | 7.86 | 8.24 | 7.81 | 896,017 |
| June 27, 2025 | 8.34 | 8.14 | 8.14 | 8.42 | 8.06 | 1.62M |
| June 26, 2025 | 8.57 | 8.4 | 8.4 | 8.59 | 8.31 | 686,508 |
| June 25, 2025 | 8.3 | 8.56 | 8.56 | 8.8 | 7.88 | 805,631 |
| June 24, 2025 | 8.56 | 8.27 | 8.27 | 8.56 | 8.18 | 1.47M |
| June 23, 2025 | 8.43 | 8.41 | 8.41 | 8.54 | 8.01 | 585,200 |
| June 20, 2025 | 8.45 | 8.54 | 8.54 | 8.73 | 8.18 | 1.65M |
| June 18, 2025 | 8.27 | 8.36 | 8.36 | 8.46 | 8.05 | 835,300 |
| June 17, 2025 | 8.93 | 8.31 | 8.31 | 9.02 | 8.29 | 575,800 |
| June 16, 2025 | 9.22 | 9.05 | 9.05 | 9.35 | 8.89 | 571,000 |
| June 13, 2025 | 9.17 | 9.19 | 9.19 | 9.46 | 9 | 421,639 |
| June 12, 2025 | 9.29 | 9.43 | 9.43 | 9.6 | 9.15 | 451,900 |
| June 11, 2025 | 9.82 | 9.52 | 9.52 | 9.98 | 9.48 | 482,548 |
| June 10, 2025 | 9.61 | 9.74 | 9.74 | 10.2 | 9.55 | 545,600 |
| June 09, 2025 | 9.96 | 9.55 | 9.55 | 9.97 | 9.5 | 818,115 |
| June 06, 2025 | 9.24 | 9.65 | 9.65 | 9.89 | 9.23 | 526,017 |
| June 05, 2025 | 9.05 | 9.12 | 9.12 | 9.13 | 8.76 | 561,910 |
| June 04, 2025 | 9.16 | 9.1 | 9.1 | 9.6 | 9.08 | 796,404 |
| June 03, 2025 | 8.64 | 9.14 | 9.14 | 9.33 | 8.43 | 1.39M |
| June 02, 2025 | 8.09 | 8.58 | 8.58 | 8.59 | 7.78 | 1.14M |
| May 30, 2025 | 7.63 | 8 | 8 | 8.06 | 7.34 | 1.34M |
| May 29, 2025 | 7.69 | 7.74 | 7.74 | 7.82 | 7.55 | 1.12M |
| May 28, 2025 | 7.64 | 7.55 | 7.55 | 7.88 | 7.47 | 582,600 |
| May 27, 2025 | 7.73 | 7.75 | 7.75 | 7.99 | 7.51 | 1.49M |
| May 23, 2025 | 7.48 | 7.57 | 7.57 | 7.86 | 7.48 | 841,100 |
| May 22, 2025 | 7.48 | 7.69 | 7.69 | 7.71 | 7.26 | 1.01M |
| May 21, 2025 | 7.99 | 7.52 | 7.52 | 8.18 | 7.46 | 1.14M |