7.57
-0.03(-0.39%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7.67 | 7.57 | 7.57 | 7.7 | 7.49 | 679,800 |
| September 04, 2025 | 7.58 | 7.6 | 7.6 | 7.68 | 7.48 | 423,600 |
| September 03, 2025 | 7.53 | 7.6 | 7.6 | 7.66 | 7.52 | 477,918 |
| September 02, 2025 | 7.73 | 7.57 | 7.57 | 7.73 | 7.52 | 401,400 |
| August 29, 2025 | 7.81 | 7.83 | 7.83 | 7.9 | 7.71 | 354,271 |
| August 28, 2025 | 7.86 | 7.81 | 7.81 | 7.95 | 7.81 | 367,309 |
| August 27, 2025 | 7.92 | 7.87 | 7.87 | 7.93 | 7.79 | 435,800 |
| August 26, 2025 | 7.82 | 7.88 | 7.88 | 7.92 | 7.78 | 471,900 |
| August 25, 2025 | 7.84 | 7.8 | 7.8 | 7.97 | 7.8 | 409,633 |
| August 22, 2025 | 7.78 | 7.79 | 7.79 | 7.96 | 7.75 | 592,524 |
| August 21, 2025 | 7.68 | 7.77 | 7.77 | 7.86 | 7.65 | 401,035 |
| August 20, 2025 | 7.76 | 7.71 | 7.71 | 7.76 | 7.5 | 545,100 |
| August 19, 2025 | 7.6 | 7.75 | 7.75 | 7.8 | 7.6 | 942,008 |
| August 18, 2025 | 7.65 | 7.62 | 7.62 | 7.74 | 7.53 | 930,603 |
| August 15, 2025 | 7.8 | 7.64 | 7.64 | 7.83 | 7.63 | 631,052 |
| August 14, 2025 | 7.85 | 7.79 | 7.79 | 7.89 | 7.62 | 838,700 |
| August 13, 2025 | 8.37 | 8.14 | 8.14 | 8.42 | 7.9 | 1.07M |
| August 12, 2025 | 7.92 | 8.36 | 8.36 | 8.62 | 7.8 | 1.35M |
| August 11, 2025 | 9.08 | 8.72 | 8.72 | 9.1 | 8.48 | 1.14M |
| August 08, 2025 | 9 | 9.08 | 9.08 | 9.09 | 8.85 | 822,245 |
| August 07, 2025 | 8.91 | 8.99 | 8.99 | 9.1 | 8.71 | 920,600 |
| August 06, 2025 | 9 | 8.95 | 8.95 | 9.01 | 8.65 | 1.13M |
| August 05, 2025 | 8.5 | 8.95 | 8.95 | 9.29 | 8.4 | 3.66M |
| August 04, 2025 | 7.55 | 7.98 | 7.98 | 8.09 | 7.55 | 582,000 |
| August 01, 2025 | 7.65 | 7.55 | 7.55 | 7.7 | 7.43 | 340,500 |
| July 31, 2025 | 7.59 | 7.81 | 7.81 | 7.9 | 7.58 | 356,731 |
| July 30, 2025 | 7.74 | 7.63 | 7.63 | 7.9 | 7.56 | 314,749 |
| July 29, 2025 | 7.94 | 7.85 | 7.85 | 7.94 | 7.74 | 448,942 |
| July 28, 2025 | 7.84 | 7.88 | 7.88 | 7.88 | 7.52 | 511,639 |
| July 25, 2025 | 7.99 | 7.75 | 7.75 | 8 | 7.72 | 265,491 |
| July 24, 2025 | 8.15 | 8.03 | 8.03 | 8.28 | 7.97 | 584,495 |
| July 23, 2025 | 7.85 | 8.11 | 8.11 | 8.15 | 7.84 | 688,000 |
| July 22, 2025 | 7.76 | 7.81 | 7.81 | 7.87 | 7.63 | 446,860 |
| July 21, 2025 | 7.43 | 7.74 | 7.74 | 7.92 | 7.43 | 833,800 |
| July 18, 2025 | 7.2 | 7.41 | 7.41 | 7.49 | 7.2 | 378,800 |
| July 17, 2025 | 7.27 | 7.14 | 7.14 | 7.33 | 7.07 | 312,823 |
| July 16, 2025 | 7.43 | 7.29 | 7.29 | 7.43 | 7.25 | 226,634 |
| July 15, 2025 | 7.6 | 7.44 | 7.44 | 7.6 | 7.31 | 374,816 |
| July 14, 2025 | 7.4 | 7.58 | 7.58 | 7.61 | 7.39 | 406,977 |
| July 11, 2025 | 7.44 | 7.41 | 7.41 | 7.5 | 7.36 | 219,041 |
| July 10, 2025 | 7.3 | 7.47 | 7.47 | 7.52 | 7.28 | 458,401 |
| July 09, 2025 | 7.35 | 7.28 | 7.28 | 7.37 | 7.2 | 381,129 |
| July 08, 2025 | 7.09 | 7.33 | 7.33 | 7.38 | 7.01 | 525,025 |
| July 07, 2025 | 6.77 | 7.04 | 7.04 | 7.08 | 6.77 | 561,715 |
| July 03, 2025 | 6.79 | 6.77 | 6.77 | 6.94 | 6.72 | 191,900 |
| July 02, 2025 | 6.73 | 6.77 | 6.77 | 6.8 | 6.6 | 272,400 |
| July 01, 2025 | 6.72 | 6.72 | 6.72 | 6.8 | 6.65 | 204,946 |
| June 30, 2025 | 6.88 | 6.74 | 6.74 | 6.89 | 6.66 | 392,569 |
| June 27, 2025 | 6.8 | 6.88 | 6.88 | 6.88 | 6.66 | 586,800 |
| June 26, 2025 | 6.81 | 6.68 | 6.68 | 6.94 | 6.67 | 438,627 |
| June 25, 2025 | 6.94 | 6.81 | 6.81 | 6.96 | 6.75 | 605,700 |
| June 24, 2025 | 6.5 | 6.9 | 6.9 | 6.93 | 6.46 | 709,600 |
| June 23, 2025 | 6.25 | 6.41 | 6.41 | 6.43 | 6.17 | 681,813 |
| June 20, 2025 | 6.38 | 6.3 | 6.3 | 6.39 | 6.23 | 667,000 |
| June 18, 2025 | 6.37 | 6.36 | 6.36 | 6.51 | 6.34 | 394,123 |
| June 17, 2025 | 6.47 | 6.43 | 6.43 | 6.52 | 6.33 | 506,053 |
| June 16, 2025 | 6.18 | 6.47 | 6.47 | 6.6 | 6.16 | 1.31M |
| June 13, 2025 | 6.4 | 6.23 | 6.23 | 6.48 | 6.13 | 1.44M |
| June 12, 2025 | 6.67 | 6.73 | 6.73 | 6.85 | 6.57 | 629,843 |
| June 11, 2025 | 6.83 | 6.69 | 6.69 | 7.03 | 6.68 | 592,100 |