8.50
-0.01(-0.12%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 03, 2025 | 8.66 | 8.51 | 8.51 | 8.99 | 8.51 | 31,200 |
July 02, 2025 | 8.4 | 8.59 | 8.59 | 8.8 | 8.4 | 32,900 |
July 01, 2025 | 8.9 | 8.4 | 8.4 | 9.04 | 8.28 | 72,500 |
June 30, 2025 | 8 | 8.89 | 8.89 | 9.15 | 8 | 79,200 |
June 27, 2025 | 7.67 | 7.94 | 7.94 | 8.1 | 7.54 | 60,708 |
June 26, 2025 | 7.42 | 7.56 | 7.56 | 7.66 | 7.42 | 36,100 |
June 25, 2025 | 7.29 | 7.41 | 7.41 | 7.49 | 7.15 | 12,308 |
June 24, 2025 | 6.89 | 7.29 | 7.29 | 7.38 | 6.89 | 56,743 |
June 23, 2025 | 6.61 | 6.73 | 6.73 | 6.9 | 6.57 | 53,088 |
June 20, 2025 | 6.86 | 6.75 | 6.75 | 6.93 | 6.74 | 23,119 |
June 18, 2025 | 6.71 | 6.81 | 6.81 | 6.93 | 6.71 | 17,928 |
June 17, 2025 | 6.86 | 6.69 | 6.69 | 6.91 | 6.64 | 45,800 |
June 16, 2025 | 6.89 | 6.93 | 6.93 | 7.06 | 6.81 | 26,422 |
June 13, 2025 | 7.15 | 6.78 | 6.78 | 7.35 | 6.73 | 55,739 |
June 12, 2025 | 7.12 | 7.16 | 7.16 | 7.41 | 7.01 | 14,635 |
June 11, 2025 | 7.47 | 7.18 | 7.18 | 7.49 | 7.06 | 36,456 |
June 10, 2025 | 7.04 | 7.37 | 7.37 | 7.65 | 7.04 | 47,500 |
June 09, 2025 | 7.07 | 7.09 | 7.09 | 7.14 | 6.94 | 27,120 |
June 06, 2025 | 6.99 | 6.96 | 6.96 | 7 | 6.77 | 20,000 |
June 05, 2025 | 6.88 | 6.92 | 6.92 | 7.03 | 6.85 | 16,500 |
June 04, 2025 | 6.98 | 6.92 | 6.92 | 7 | 6.76 | 24,200 |
June 03, 2025 | 6.5 | 6.91 | 6.91 | 7.02 | 6.5 | 24,129 |
June 02, 2025 | 6.77 | 6.58 | 6.58 | 6.7 | 6.5 | 53,373 |
May 30, 2025 | 6.95 | 6.74 | 6.74 | 6.98 | 6.61 | 40,323 |
May 29, 2025 | 7.08 | 6.91 | 6.91 | 7.18 | 6.82 | 31,587 |
May 28, 2025 | 6.96 | 6.99 | 6.99 | 7.36 | 6.93 | 29,400 |
May 27, 2025 | 7.48 | 6.99 | 6.99 | 7.56 | 6.99 | 72,931 |
May 23, 2025 | 7.3 | 7.42 | 7.42 | 7.48 | 7.17 | 46,584 |
May 22, 2025 | 7.39 | 7.4 | 7.4 | 7.64 | 7.26 | 29,039 |
May 21, 2025 | 7.47 | 7.44 | 7.44 | 7.56 | 7.25 | 32,635 |
May 20, 2025 | 7.19 | 7.55 | 7.55 | 7.61 | 7.18 | 48,800 |
May 19, 2025 | 7.26 | 7.29 | 7.29 | 7.39 | 7.18 | 41,400 |
May 16, 2025 | 7.49 | 7.4 | 7.4 | 7.55 | 7.26 | 50,005 |
May 15, 2025 | 7.03 | 7.48 | 7.48 | 7.53 | 6.9 | 66,500 |
May 14, 2025 | 7.55 | 7.13 | 7.13 | 7.55 | 7.05 | 42,959 |
May 13, 2025 | 7.23 | 7.6 | 7.6 | 7.6 | 7.03 | 85,200 |
May 12, 2025 | 7.18 | 7.21 | 7.21 | 7.28 | 6.9 | 49,500 |
May 09, 2025 | 6.99 | 6.84 | 6.84 | 7.02 | 6.69 | 25,972 |
May 08, 2025 | 6.78 | 6.96 | 6.96 | 7.15 | 6.74 | 59,100 |
May 07, 2025 | 6.77 | 6.78 | 6.78 | 6.93 | 6.61 | 31,100 |
May 06, 2025 | 7.3 | 6.79 | 6.79 | 7.32 | 6.42 | 82,326 |
May 05, 2025 | 7.44 | 7.31 | 7.31 | 7.74 | 7.21 | 87,200 |
May 02, 2025 | 7.72 | 7.41 | 7.41 | 7.87 | 7.07 | 131,670 |
May 01, 2025 | 7.31 | 6.19 | 6.19 | 7.37 | 6.1 | 151,000 |
April 30, 2025 | 7.15 | 7.33 | 7.33 | 7.53 | 7 | 92,701 |
April 29, 2025 | 7.29 | 7.3 | 7.3 | 7.49 | 7.09 | 86,856 |
April 28, 2025 | 7.7 | 7.25 | 7.25 | 7.99 | 7.21 | 60,317 |
April 25, 2025 | 7.8 | 7.72 | 7.72 | 8.05 | 7.53 | 35,231 |
April 24, 2025 | 7.79 | 7.84 | 7.84 | 8.03 | 7.65 | 40,846 |
April 23, 2025 | 7.92 | 7.71 | 7.71 | 8.25 | 7.64 | 55,219 |
April 22, 2025 | 7.23 | 7.8 | 7.8 | 7.8 | 7 | 52,301 |
April 21, 2025 | 7 | 7.16 | 7.16 | 7.17 | 6.93 | 25,846 |
April 17, 2025 | 7.2 | 6.98 | 6.98 | 7.39 | 6.87 | 53,416 |
April 16, 2025 | 6.99 | 7.02 | 7.02 | 7.24 | 6.86 | 21,100 |
April 15, 2025 | 7.22 | 7.11 | 7.11 | 7.33 | 6.9 | 36,707 |
April 14, 2025 | 7.15 | 7.18 | 7.18 | 7.43 | 7 | 21,000 |
April 11, 2025 | 7.37 | 7.06 | 7.06 | 7.55 | 6.89 | 31,955 |
April 10, 2025 | 6.96 | 7.25 | 7.25 | 7.55 | 6.96 | 37,974 |
April 09, 2025 | 6.1 | 7.17 | 7.17 | 7.24 | 6.1 | 39,029 |
April 08, 2025 | 6.76 | 6.23 | 6.23 | 6.87 | 6.1 | 44,400 |