8.59
-0.615(-6.68%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 27, 2025 | 9.01 | 8.59 | 8.59 | 9.01 | 8.51 | 23,247 |
| June 26, 2025 | 9.45 | 9.21 | 9.21 | 9.8 | 9.01 | 11,100 |
| June 25, 2025 | 10.51 | 9.5 | 9.5 | 10.52 | 9.26 | 43,700 |
| June 24, 2025 | 9.88 | 10.69 | 10.69 | 11.07 | 9.88 | 36,222 |
| June 23, 2025 | 10.8 | 10.21 | 10.21 | 10.95 | 9.8 | 68,900 |
| June 20, 2025 | 9.99 | 10.8 | 10.8 | 11.14 | 9.99 | 592,507 |
| June 18, 2025 | 9.12 | 10.03 | 10.03 | 10.03 | 8.89 | 74,029 |
| June 17, 2025 | 9.18 | 9.06 | 9.06 | 9.28 | 8.79 | 52,700 |
| June 16, 2025 | 9.24 | 8.97 | 8.97 | 9.48 | 8.97 | 33,546 |
| June 13, 2025 | 9.31 | 9.3 | 9.3 | 9.49 | 8.25 | 59,000 |
| June 12, 2025 | 8.14 | 9.14 | 9.14 | 9.5 | 8.14 | 48,900 |
| June 11, 2025 | 7.97 | 8.1 | 8.1 | 8.49 | 7.59 | 37,800 |
| June 10, 2025 | 7.26 | 7.9 | 7.9 | 8.01 | 7 | 63,000 |
| June 09, 2025 | 6.4 | 7.17 | 7.17 | 7.59 | 6.13 | 75,904 |
| June 06, 2025 | 6.24 | 6.29 | 6.29 | 6.42 | 6.16 | 10,500 |
| June 05, 2025 | 6.28 | 6.27 | 6.27 | 6.37 | 6.09 | 17,011 |
| June 04, 2025 | 6.09 | 6.34 | 6.34 | 6.51 | 5.9 | 24,600 |
| June 03, 2025 | 6.21 | 6.09 | 6.09 | 6.21 | 5.99 | 2,000 |
| June 02, 2025 | 5.58 | 6.13 | 6.13 | 6.14 | 5.58 | 20,333 |
| May 30, 2025 | 5.95 | 5.62 | 5.62 | 6.24 | 5.38 | 54,220 |
| May 29, 2025 | 6.07 | 5.84 | 5.84 | 6.61 | 5.82 | 20,124 |
| May 28, 2025 | 5.76 | 6.01 | 6.01 | 6.5 | 5.52 | 25,000 |
| May 27, 2025 | 6.67 | 6.38 | 6.38 | 6.67 | 6.32 | 11,980 |
| May 23, 2025 | 6.39 | 6.78 | 6.78 | 6.8 | 6.32 | 13,693 |
| May 22, 2025 | 6.72 | 6.64 | 6.64 | 6.96 | 6.48 | 26,514 |
| May 21, 2025 | 6.5 | 6.64 | 6.64 | 6.75 | 6.49 | 12,113 |
| May 20, 2025 | 6.67 | 6.68 | 6.68 | 7.15 | 6.4 | 10,517 |
| May 19, 2025 | 6.46 | 6.87 | 6.87 | 7.12 | 6.46 | 9,542 |
| May 16, 2025 | 6.32 | 6.46 | 6.46 | 6.71 | 6.25 | 13,325 |
| May 15, 2025 | 6.4 | 6.39 | 6.39 | 6.8 | 6.25 | 21,500 |
| May 14, 2025 | 6.25 | 6.51 | 6.51 | 6.64 | 5.98 | 17,202 |
| May 13, 2025 | 7.06 | 6.44 | 6.44 | 7.12 | 5.92 | 33,538 |
| May 12, 2025 | 7.52 | 7.04 | 7.04 | 7.68 | 6.8 | 12,588 |
| May 09, 2025 | 7.2 | 7.52 | 7.52 | 7.67 | 6.96 | 11,582 |
| May 08, 2025 | 7.82 | 7.32 | 7.32 | 7.82 | 7.2 | 13,246 |
| May 07, 2025 | 7.44 | 7.88 | 7.88 | 8 | 6.8 | 13,876 |
| May 06, 2025 | 7.72 | 7.56 | 7.56 | 7.72 | 7.2 | 7,479 |
| May 05, 2025 | 7.68 | 7.5 | 7.5 | 8.24 | 7.04 | 34,663 |
| May 02, 2025 | 8.16 | 7.6 | 7.6 | 8.4 | 7.6 | 35,100 |
| May 01, 2025 | 8.48 | 8.16 | 8.16 | 8.88 | 7.52 | 29,338 |
| April 30, 2025 | 7.79 | 8.16 | 8.16 | 9.12 | 7.76 | 63,469 |
| April 29, 2025 | 8 | 7.68 | 7.68 | 9.12 | 7.55 | 34,138 |
| April 28, 2025 | 6.96 | 7.98 | 7.98 | 8.08 | 6.72 | 19,008 |
| April 25, 2025 | 7.28 | 6.9 | 6.9 | 7.28 | 6.64 | 6,051 |
| April 24, 2025 | 6.71 | 7.04 | 7.04 | 7.12 | 6.24 | 16,201 |
| April 23, 2025 | 6.56 | 6.42 | 6.42 | 6.82 | 6.33 | 4,263 |
| April 22, 2025 | 6.68 | 6.7 | 6.7 | 6.88 | 6.24 | 13,653 |
| April 21, 2025 | 6.61 | 6.28 | 6.28 | 6.68 | 6.09 | 6,928 |
| April 17, 2025 | 6.72 | 6.55 | 6.55 | 6.84 | 6.28 | 6,763 |
| April 16, 2025 | 6.38 | 6.64 | 6.64 | 7.15 | 6.07 | 5,368 |
| April 15, 2025 | 6.33 | 6.15 | 6.15 | 6.56 | 6 | 8,855 |
| April 14, 2025 | 6.39 | 6.33 | 6.33 | 6.88 | 6.07 | 9,318 |
| April 11, 2025 | 6.33 | 6.08 | 6.08 | 6.87 | 6 | 15,213 |
| April 10, 2025 | 6.62 | 6.33 | 6.33 | 6.74 | 6.08 | 6,249 |
| April 09, 2025 | 6.88 | 6.84 | 6.84 | 6.88 | 6.29 | 10,541 |
| April 08, 2025 | 7.44 | 6.96 | 6.96 | 7.52 | 6.71 | 14,963 |
| April 07, 2025 | 6 | 7.36 | 7.36 | 7.68 | 5.61 | 44,709 |
| April 04, 2025 | 6.53 | 6.4 | 6.4 | 6.72 | 5.42 | 16,638 |
| April 03, 2025 | 5.29 | 6.59 | 6.59 | 7.13 | 5.29 | 58,689 |
| April 02, 2025 | 5.4 | 5.64 | 5.64 | 5.82 | 5.24 | 9,818 |