9.39
-0.16(-1.68%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 03, 2025 | 9.6 | 9.39 | 9.39 | 9.63 | 9.37 | 1.44M |
| July 02, 2025 | 9.2 | 9.55 | 9.55 | 9.57 | 8.9 | 1.06M |
| July 01, 2025 | 8.68 | 9.23 | 9.23 | 9.6 | 8.46 | 3.22M |
| June 30, 2025 | 8.74 | 8.67 | 8.67 | 8.84 | 8.6 | 1.8M |
| June 27, 2025 | 8.74 | 8.73 | 8.73 | 8.92 | 8.59 | 1.01M |
| June 26, 2025 | 8.52 | 8.7 | 8.7 | 8.78 | 8.48 | 716,000 |
| June 25, 2025 | 8.71 | 8.52 | 8.52 | 8.71 | 8.46 | 897,823 |
| June 24, 2025 | 8.75 | 8.67 | 8.67 | 8.9 | 8.37 | 1.25M |
| June 23, 2025 | 8.41 | 8.65 | 8.65 | 8.66 | 8.24 | 1.05M |
| June 20, 2025 | 8.84 | 8.51 | 8.51 | 8.91 | 8.37 | 1.98M |
| June 18, 2025 | 8.64 | 8.74 | 8.74 | 8.9 | 8.52 | 899,321 |
| June 17, 2025 | 8.71 | 8.62 | 8.62 | 8.77 | 8.55 | 868,900 |
| June 16, 2025 | 8.62 | 8.8 | 8.8 | 8.84 | 8.4 | 947,461 |
| June 13, 2025 | 8.53 | 8.43 | 8.43 | 8.85 | 8.31 | 1.52M |
| June 12, 2025 | 8.66 | 8.7 | 8.7 | 8.8 | 8.57 | 902,447 |
| June 11, 2025 | 8.88 | 8.78 | 8.78 | 8.95 | 8.68 | 1.25M |
| June 10, 2025 | 8.97 | 8.81 | 8.81 | 9.06 | 8.78 | 1.08M |
| June 09, 2025 | 8.79 | 8.83 | 8.83 | 8.97 | 8.71 | 1.17M |
| June 06, 2025 | 9.09 | 8.76 | 8.76 | 9.15 | 8.62 | 1.19M |
| June 05, 2025 | 8.83 | 8.94 | 8.94 | 9.15 | 8.46 | 967,644 |
| June 04, 2025 | 8.76 | 8.84 | 8.84 | 8.99 | 8.7 | 1.62M |
| June 03, 2025 | 8.54 | 8.73 | 8.73 | 8.87 | 8.44 | 1.49M |
| June 02, 2025 | 8.89 | 8.54 | 8.54 | 8.89 | 8.36 | 2.04M |
| May 30, 2025 | 8.6 | 8.98 | 8.98 | 9.05 | 8.53 | 1.53M |
| May 29, 2025 | 9 | 8.75 | 8.75 | 9.01 | 8.62 | 1.55M |
| May 28, 2025 | 8.84 | 8.87 | 8.87 | 8.97 | 8.74 | 1.58M |
| May 27, 2025 | 8.39 | 8.8 | 8.8 | 8.83 | 8.2 | 1.99M |
| May 23, 2025 | 7.98 | 8.17 | 8.17 | 8.26 | 7.98 | 1.39M |
| May 22, 2025 | 8.09 | 8.21 | 8.21 | 8.32 | 7.94 | 1.8M |
| May 21, 2025 | 8.44 | 8.12 | 8.12 | 8.51 | 8.1 | 1.47M |
| May 20, 2025 | 8.61 | 8.59 | 8.59 | 8.99 | 8.52 | 2.9M |
| May 19, 2025 | 8.4 | 8.7 | 8.7 | 8.73 | 8.29 | 1.87M |
| May 16, 2025 | 8.39 | 8.66 | 8.66 | 8.78 | 8.26 | 1.95M |
| May 15, 2025 | 8.45 | 8.38 | 8.38 | 8.48 | 8.28 | 1.44M |
| May 14, 2025 | 8.65 | 8.45 | 8.45 | 8.75 | 8.36 | 3.16M |
| May 13, 2025 | 8.68 | 8.72 | 8.72 | 8.77 | 8.48 | 1.94M |
| May 12, 2025 | 8.75 | 8.5 | 8.5 | 9.11 | 8.48 | 4.88M |
| May 09, 2025 | 8.01 | 7.96 | 7.96 | 8.1 | 7.65 | 3.15M |
| May 08, 2025 | 7.8 | 7.93 | 7.91 | 8.28 | 7.68 | 2.47M |
| May 07, 2025 | 8.17 | 8.36 | 8.36 | 8.52 | 8.16 | 1.65M |
| May 06, 2025 | 7.96 | 8.12 | 8.12 | 8.26 | 7.8 | 1.37M |
| May 05, 2025 | 8.11 | 8.06 | 8.06 | 8.22 | 8.03 | 1.08M |
| May 02, 2025 | 8.18 | 8.22 | 8.22 | 8.43 | 8.18 | 681,405 |
| May 01, 2025 | 7.93 | 8.04 | 8.05 | 8.23 | 7.93 | 790,829 |
| April 30, 2025 | 8.01 | 7.86 | 7.86 | 8.05 | 7.68 | 1.5M |
| April 29, 2025 | 8.15 | 8.21 | 8.21 | 8.28 | 7.95 | 924,378 |
| April 28, 2025 | 8.26 | 8.28 | 8.28 | 8.45 | 8.04 | 1.2M |
| April 25, 2025 | 8.22 | 8.21 | 8.21 | 8.43 | 8.12 | 1.23M |
| April 24, 2025 | 7.89 | 8.32 | 8.32 | 8.4 | 7.75 | 1.55M |
| April 23, 2025 | 8.44 | 7.89 | 7.89 | 8.6 | 7.88 | 1.33M |
| April 22, 2025 | 7.66 | 7.99 | 7.99 | 8.04 | 7.66 | 1.15M |
| April 21, 2025 | 7.74 | 7.53 | 7.53 | 7.74 | 7.44 | 1.16M |
| April 17, 2025 | 7.62 | 7.95 | 7.95 | 7.99 | 7.45 | 1.02M |
| April 16, 2025 | 7.5 | 7.61 | 7.61 | 7.67 | 7.46 | 837,930 |
| April 15, 2025 | 7.99 | 7.56 | 7.56 | 8.13 | 7.55 | 1.02M |
| April 14, 2025 | 8.11 | 8.01 | 8.01 | 8.23 | 7.77 | 937,105 |
| April 11, 2025 | 7.98 | 7.9 | 7.9 | 8.06 | 7.22 | 2.58M |
| April 10, 2025 | 8.06 | 7.99 | 7.99 | 8.18 | 7.78 | 1.97M |
| April 09, 2025 | 7.32 | 8.41 | 8.41 | 8.91 | 7.21 | 3.16M |
| April 08, 2025 | 8.27 | 7.39 | 7.39 | 8.27 | 7.26 | 2.24M |