8.93
-0.215(-2.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 15, 2025 | 9.15 | 8.93 | 8.93 | 9.2 | 8.78 | 16.95M |
| July 14, 2025 | 9.32 | 9.15 | 9.15 | 9.48 | 9.1 | 23.88M |
| July 11, 2025 | 8.91 | 9.27 | 9.27 | 9.32 | 8.77 | 35.38M |
| July 10, 2025 | 8.51 | 8.64 | 8.64 | 8.7 | 8.23 | 21M |
| July 09, 2025 | 8.06 | 8.43 | 8.43 | 8.64 | 8.05 | 34M |
| July 08, 2025 | 8.7 | 7.99 | 7.99 | 8.7 | 7.96 | 27.21M |
| July 07, 2025 | 8.36 | 8.69 | 8.69 | 8.69 | 8.24 | 23.83M |
| July 03, 2025 | 8.47 | 8.46 | 8.46 | 8.74 | 8.42 | 15.18M |
| July 02, 2025 | 8.48 | 8.51 | 8.51 | 8.52 | 8.22 | 25.06M |
| July 01, 2025 | 8.45 | 8.36 | 8.36 | 8.57 | 8.24 | 20.15M |
| June 30, 2025 | 8.04 | 8.27 | 8.27 | 8.29 | 7.96 | 29M |
| June 27, 2025 | 8 | 8.02 | 8.02 | 8.14 | 7.93 | 26.32M |
| June 26, 2025 | 8.25 | 8.38 | 8.38 | 8.4 | 8.06 | 28.43M |
| June 25, 2025 | 8.06 | 8.15 | 8.15 | 8.25 | 8 | 26.51M |
| June 24, 2025 | 7.88 | 8.06 | 8.06 | 8.17 | 7.83 | 20.71M |
| June 23, 2025 | 8.12 | 8.09 | 8.09 | 8.39 | 8.03 | 25.88M |
| June 20, 2025 | 8.23 | 8.1 | 8.1 | 8.33 | 7.93 | 34.16M |
| June 18, 2025 | 8.53 | 8.35 | 8.35 | 8.7 | 8.3 | 23.18M |
| June 17, 2025 | 8.49 | 8.55 | 8.55 | 8.62 | 8.3 | 27.65M |
| June 16, 2025 | 8.3 | 8.27 | 8.27 | 8.5 | 8.19 | 21.94M |
| June 13, 2025 | 8.28 | 8.34 | 8.34 | 8.42 | 8.1 | 18.79M |
| June 12, 2025 | 8.38 | 8.24 | 8.24 | 8.53 | 8.23 | 26.71M |
| June 11, 2025 | 8.4 | 8.34 | 8.34 | 8.56 | 8.18 | 26.99M |
| June 10, 2025 | 8.39 | 8.37 | 8.37 | 8.53 | 8.26 | 26.88M |
| June 09, 2025 | 8.49 | 8.33 | 8.33 | 8.66 | 8.3 | 22.8M |
| June 06, 2025 | 8.44 | 8.27 | 8.27 | 8.49 | 8.09 | 41.77M |
| June 05, 2025 | 7.79 | 8.41 | 8.41 | 8.52 | 7.77 | 58.53M |
| June 04, 2025 | 7.08 | 7.28 | 7.28 | 7.29 | 7.06 | 36.29M |
| June 03, 2025 | 6.81 | 7.05 | 7.05 | 7.07 | 6.76 | 33.52M |
| June 02, 2025 | 6.41 | 6.88 | 6.88 | 6.99 | 6.39 | 41.84M |
| May 30, 2025 | 6.06 | 6.17 | 6.17 | 6.2 | 6 | 17.02M |
| May 29, 2025 | 6.44 | 6.13 | 6.13 | 6.49 | 6.11 | 15.75M |
| May 28, 2025 | 6.17 | 6.33 | 6.33 | 6.55 | 6.09 | 23.18M |
| May 27, 2025 | 5.86 | 6.17 | 6.17 | 6.23 | 5.83 | 24.45M |
| May 23, 2025 | 5.92 | 5.89 | 5.89 | 5.98 | 5.76 | 23.35M |
| May 22, 2025 | 5.92 | 5.87 | 5.87 | 5.94 | 5.72 | 23.74M |
| May 21, 2025 | 5.95 | 5.96 | 5.96 | 6.04 | 5.83 | 20.05M |
| May 20, 2025 | 5.69 | 5.92 | 5.92 | 5.93 | 5.58 | 19.57M |
| May 19, 2025 | 5.63 | 5.68 | 5.68 | 5.7 | 5.55 | 8.47M |
| May 16, 2025 | 5.53 | 5.61 | 5.61 | 5.62 | 5.49 | 15.72M |
| May 15, 2025 | 5.65 | 5.66 | 5.66 | 5.69 | 5.5 | 22.08M |
| May 14, 2025 | 5.7 | 5.63 | 5.63 | 5.73 | 5.52 | 21.36M |
| May 13, 2025 | 5.87 | 5.8 | 5.8 | 5.92 | 5.66 | 22.94M |
| May 12, 2025 | 5.77 | 5.83 | 5.83 | 5.91 | 5.64 | 31.72M |
| May 09, 2025 | 5.63 | 5.9 | 5.9 | 5.9 | 5.5 | 21.79M |
| May 08, 2025 | 6.27 | 5.51 | 5.51 | 6.35 | 5.5 | 32.68M |
| May 07, 2025 | 6.2 | 6.26 | 6.26 | 6.35 | 6.08 | 21.94M |
| May 06, 2025 | 6.19 | 6.39 | 6.39 | 6.4 | 6.05 | 25.24M |
| May 05, 2025 | 6.09 | 6.03 | 6.03 | 6.15 | 5.82 | 23.22M |
| May 02, 2025 | 5.96 | 5.91 | 5.91 | 6.02 | 5.75 | 21.4M |
| May 01, 2025 | 6.11 | 5.88 | 5.88 | 6.11 | 5.86 | 19.83M |
| April 30, 2025 | 6.12 | 6.26 | 6.26 | 6.29 | 6.1 | 15.99M |
| April 29, 2025 | 6.2 | 6.25 | 6.25 | 6.36 | 6.16 | 17.39M |
| April 28, 2025 | 6.18 | 6.24 | 6.24 | 6.25 | 6.08 | 18.53M |
| April 25, 2025 | 6.05 | 6.19 | 6.19 | 6.25 | 6 | 18.12M |
| April 24, 2025 | 6.29 | 6.24 | 6.24 | 6.32 | 6.13 | 15.45M |
| April 23, 2025 | 5.95 | 6.2 | 6.2 | 6.34 | 5.94 | 27.9M |
| April 22, 2025 | 6.5 | 6.09 | 6.09 | 6.52 | 6.08 | 26.11M |
| April 21, 2025 | 6.76 | 6.46 | 6.46 | 6.85 | 6.3 | 14.97M |
| April 17, 2025 | 6.58 | 6.52 | 6.52 | 6.66 | 6.45 | 17.84M |