7.73
+0.02(+0.26%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 7.68 | 7.73 | 7.73 | 7.79 | 7.59 | 988,377 |
| May 29, 2025 | 7.86 | 7.71 | 7.71 | 7.97 | 7.68 | 659,635 |
| May 28, 2025 | 8.1 | 7.86 | 7.86 | 8.1 | 7.85 | 544,400 |
| May 27, 2025 | 8.3 | 8.12 | 8.12 | 8.36 | 8.07 | 463,945 |
| May 23, 2025 | 8.14 | 8.17 | 8.17 | 8.5 | 7.9 | 554,139 |
| May 22, 2025 | 8.33 | 8.19 | 8.19 | 8.44 | 8.14 | 287,313 |
| May 21, 2025 | 8.65 | 8.42 | 8.43 | 8.8 | 8.37 | 293,059 |
| May 20, 2025 | 8.88 | 8.76 | 8.76 | 8.98 | 8.63 | 238,723 |
| May 19, 2025 | 8.83 | 8.91 | 8.91 | 8.93 | 8.81 | 256,000 |
| May 16, 2025 | 8.98 | 8.91 | 8.91 | 9 | 8.86 | 312,800 |
| May 15, 2025 | 8.91 | 8.96 | 8.96 | 9 | 8.85 | 546,100 |
| May 14, 2025 | 8.8 | 8.91 | 8.91 | 9 | 8.8 | 560,000 |
| May 13, 2025 | 8.98 | 8.83 | 8.83 | 9.07 | 8.8 | 640,848 |
| May 12, 2025 | 8.91 | 8.7 | 8.7 | 8.99 | 8.62 | 422,500 |
| May 09, 2025 | 9.61 | 8.83 | 8.83 | 9.61 | 8.75 | 765,578 |
| May 08, 2025 | 8.25 | 8.38 | 8.38 | 8.45 | 8.12 | 421,110 |
| May 07, 2025 | 8.23 | 8.25 | 8.25 | 8.32 | 8.15 | 277,500 |
| May 06, 2025 | 8.18 | 8.2 | 8.2 | 8.32 | 8.11 | 254,907 |
| May 05, 2025 | 8.23 | 8.26 | 8.26 | 8.38 | 8.23 | 226,400 |
| May 02, 2025 | 8.3 | 8.27 | 8.27 | 8.47 | 8.16 | 350,483 |
| May 01, 2025 | 8.2 | 8.25 | 8.25 | 8.29 | 8.02 | 306,405 |
| April 30, 2025 | 8.2 | 8.26 | 8.26 | 8.44 | 8.19 | 467,729 |
| April 29, 2025 | 8.4 | 8.2 | 8.2 | 8.4 | 8 | 315,015 |
| April 28, 2025 | 8.22 | 8.24 | 8.24 | 8.36 | 8.09 | 263,847 |
| April 25, 2025 | 8.29 | 8.27 | 8.27 | 8.37 | 8.14 | 221,300 |
| April 24, 2025 | 8.27 | 8.3 | 8.3 | 8.41 | 8.2 | 410,535 |
| April 23, 2025 | 8.24 | 8.3 | 8.3 | 8.39 | 8.2 | 403,107 |
| April 22, 2025 | 8.18 | 8.14 | 8.14 | 8.43 | 8.13 | 487,905 |
| April 21, 2025 | 8.19 | 8.06 | 8.06 | 8.25 | 8.03 | 347,940 |
| April 17, 2025 | 8.08 | 8.15 | 8.15 | 8.29 | 8.05 | 680,900 |
| April 16, 2025 | 8.08 | 8.02 | 8.02 | 8.08 | 7.81 | 458,700 |
| April 15, 2025 | 8.09 | 8 | 8 | 8.19 | 7.95 | 485,940 |
| April 14, 2025 | 7.87 | 8.09 | 8.09 | 8.19 | 7.87 | 510,703 |
| April 11, 2025 | 7.34 | 7.85 | 7.85 | 7.98 | 7.17 | 1.52M |
| April 10, 2025 | 7.03 | 7.13 | 7.13 | 7.22 | 6.86 | 358,622 |
| April 09, 2025 | 6.6 | 7.1 | 7.1 | 7.25 | 6.34 | 827,530 |
| April 08, 2025 | 7.3 | 6.64 | 6.64 | 7.6 | 6.62 | 494,700 |
| April 07, 2025 | 6.98 | 7.04 | 7.04 | 7.42 | 6.7 | 388,216 |
| April 04, 2025 | 7.42 | 7.08 | 7.08 | 7.51 | 6.91 | 466,400 |
| April 03, 2025 | 7.5 | 7.63 | 7.63 | 7.84 | 7.5 | 208,636 |
| April 02, 2025 | 7.29 | 7.87 | 7.87 | 7.9 | 7.26 | 400,758 |
| April 01, 2025 | 7.47 | 7.33 | 7.33 | 7.55 | 7.25 | 206,205 |
| March 31, 2025 | 7.51 | 7.49 | 7.49 | 7.62 | 7.2 | 348,120 |
| March 28, 2025 | 7.73 | 7.62 | 7.62 | 8.7 | 7.5 | 775,200 |
| March 27, 2025 | 7.23 | 7.15 | 7.15 | 7.37 | 7.13 | 173,028 |
| March 26, 2025 | 7.41 | 7.21 | 7.21 | 7.6 | 7.07 | 209,200 |
| March 25, 2025 | 7.55 | 7.35 | 7.35 | 7.9 | 7.35 | 73,811 |
| March 24, 2025 | 7.66 | 7.52 | 7.52 | 7.83 | 7.36 | 111,806 |
| March 21, 2025 | 7.44 | 7.64 | 7.64 | 7.79 | 7.29 | 1.06M |
| March 20, 2025 | 7.52 | 7.42 | 7.42 | 7.8 | 7.4 | 365,037 |
| March 19, 2025 | 7.81 | 7.77 | 7.77 | 8.01 | 7.65 | 191,657 |
| March 18, 2025 | 7.58 | 7.85 | 7.85 | 8.22 | 7.5 | 200,539 |
| March 17, 2025 | 7.62 | 7.6 | 7.6 | 8.08 | 7.58 | 331,200 |
| March 14, 2025 | 7.54 | 7.62 | 7.62 | 7.73 | 7.36 | 160,646 |
| March 13, 2025 | 7.4 | 7.5 | 7.5 | 7.56 | 7.29 | 326,908 |
| March 12, 2025 | 7.64 | 7.36 | 7.36 | 7.9 | 7.36 | 205,913 |
| March 11, 2025 | 7.31 | 7.59 | 7.59 | 7.65 | 7.16 | 288,094 |
| March 10, 2025 | 7.34 | 7.24 | 7.24 | 7.46 | 7.08 | 355,500 |
| March 07, 2025 | 7.52 | 7.43 | 7.43 | 7.56 | 7.17 | 117,119 |
| March 06, 2025 | 7.57 | 7.54 | 7.54 | 7.89 | 7.48 | 152,645 |