8.85
-0.35(-3.80%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 27, 2025 | 9.3 | 9.2 | 9.2 | 9.38 | 8.96 | 2.69M |
| June 26, 2025 | 9.44 | 9.29 | 9.29 | 9.7 | 9.26 | 680,028 |
| June 25, 2025 | 9.55 | 9.44 | 9.44 | 9.61 | 9.31 | 637,839 |
| June 24, 2025 | 9.62 | 9.6 | 9.6 | 9.79 | 9.36 | 798,736 |
| June 23, 2025 | 9.17 | 9.54 | 9.54 | 9.57 | 9.07 | 1.52M |
| June 20, 2025 | 9.35 | 9.18 | 9.18 | 9.48 | 8.96 | 9.04M |
| June 18, 2025 | 9.3 | 9.32 | 9.32 | 9.44 | 9.14 | 1.27M |
| June 17, 2025 | 9.52 | 9.37 | 9.37 | 9.76 | 9.28 | 1.71M |
| June 16, 2025 | 9.35 | 9.5 | 9.5 | 9.52 | 9.1 | 1.49M |
| June 13, 2025 | 9.21 | 9.57 | 9.57 | 9.59 | 9.17 | 1.46M |
| June 12, 2025 | 9.85 | 9.34 | 9.34 | 9.92 | 9.28 | 1.52M |
| June 11, 2025 | 10.28 | 9.89 | 9.89 | 10.35 | 9.83 | 1.16M |
| June 10, 2025 | 10.11 | 10.23 | 10.23 | 10.5 | 9.93 | 1.34M |
| June 09, 2025 | 9.98 | 10.07 | 10.07 | 10.29 | 9.8 | 3.07M |
| June 06, 2025 | 9.51 | 9.72 | 9.72 | 9.86 | 9.5 | 738,700 |
| June 05, 2025 | 9.62 | 9.44 | 9.44 | 9.82 | 9.06 | 1.08M |
| June 04, 2025 | 9.47 | 9.31 | 9.31 | 9.56 | 9.3 | 1.04M |
| June 03, 2025 | 9.54 | 9.43 | 9.43 | 9.77 | 9.39 | 1.69M |
| June 02, 2025 | 9.2 | 9.49 | 9.49 | 9.51 | 9.07 | 950,500 |
| May 30, 2025 | 9.19 | 9.11 | 9.11 | 9.2 | 8.99 | 1.46M |
| May 29, 2025 | 9.1 | 9.22 | 9.22 | 9.31 | 9.01 | 1.29M |
| May 28, 2025 | 9.12 | 9.05 | 9.05 | 9.22 | 8.99 | 910,900 |
| May 27, 2025 | 9.23 | 9.06 | 9.06 | 9.25 | 8.97 | 783,732 |
| May 23, 2025 | 8.77 | 9.13 | 9.13 | 9.16 | 8.77 | 818,478 |
| May 22, 2025 | 9.11 | 8.88 | 8.88 | 9.24 | 8.87 | 986,519 |
| May 21, 2025 | 9.3 | 9.15 | 9.15 | 9.46 | 9.05 | 857,400 |
| May 20, 2025 | 9.41 | 9.37 | 9.37 | 9.48 | 9.19 | 628,300 |
| May 19, 2025 | 9.09 | 9.35 | 9.35 | 9.38 | 9 | 649,300 |
| May 16, 2025 | 8.81 | 9.01 | 9.01 | 9.02 | 8.69 | 1.07M |
| May 15, 2025 | 8.61 | 8.89 | 8.89 | 8.9 | 8.51 | 912,428 |
| May 14, 2025 | 9.05 | 8.53 | 8.53 | 9.25 | 8.44 | 1.64M |
| May 13, 2025 | 9.68 | 9.03 | 9.03 | 9.69 | 8.87 | 1.35M |
| May 12, 2025 | 9.48 | 9.59 | 9.59 | 9.62 | 9.14 | 1.04M |
| May 09, 2025 | 9.47 | 9.39 | 9.39 | 9.67 | 9.32 | 1.36M |
| May 08, 2025 | 9.68 | 9.39 | 9.39 | 9.77 | 8.99 | 2.29M |
| May 07, 2025 | 9.75 | 9.52 | 9.52 | 9.97 | 8.85 | 1.99M |
| May 06, 2025 | 8.99 | 8.64 | 8.64 | 9.88 | 8.55 | 4.05M |
| May 05, 2025 | 8.75 | 9.04 | 9.04 | 9.18 | 8.69 | 1.11M |
| May 02, 2025 | 8.8 | 8.7 | 8.7 | 8.95 | 8.65 | 715,152 |
| May 01, 2025 | 8.85 | 8.61 | 8.61 | 8.85 | 8.59 | 722,413 |
| April 30, 2025 | 8.55 | 8.89 | 8.89 | 8.95 | 8.51 | 512,527 |
| April 29, 2025 | 8.71 | 8.61 | 8.61 | 8.9 | 8.6 | 810,715 |
| April 28, 2025 | 8.77 | 8.75 | 8.75 | 8.82 | 8.63 | 1.17M |
| April 25, 2025 | 8.5 | 8.77 | 8.77 | 8.8 | 8.41 | 826,756 |
| April 24, 2025 | 8.32 | 8.6 | 8.6 | 8.7 | 8.19 | 729,700 |
| April 23, 2025 | 8.39 | 8.31 | 8.31 | 8.49 | 8.24 | 872,600 |
| April 22, 2025 | 8.05 | 8.27 | 8.27 | 8.32 | 7.87 | 748,300 |
| April 21, 2025 | 7.96 | 7.96 | 7.96 | 8.24 | 7.8 | 854,044 |
| April 17, 2025 | 8.1 | 8.03 | 8.03 | 8.15 | 7.81 | 1.1M |
| April 16, 2025 | 7.88 | 8.15 | 8.15 | 8.22 | 7.75 | 1.1M |
| April 15, 2025 | 7.71 | 7.91 | 7.91 | 8.12 | 7.6 | 793,118 |
| April 14, 2025 | 7.7 | 7.73 | 7.73 | 7.84 | 7.53 | 1.01M |
| April 11, 2025 | 7.11 | 7.68 | 7.69 | 7.7 | 7 | 1.14M |
| April 10, 2025 | 7.12 | 7.13 | 7.13 | 7.31 | 6.8 | 1.15M |
| April 09, 2025 | 6.44 | 7.26 | 7.26 | 7.3 | 6.38 | 1.92M |
| April 08, 2025 | 6.83 | 6.59 | 6.59 | 7.1 | 6.42 | 3.19M |
| April 07, 2025 | 6.51 | 6.69 | 6.69 | 6.99 | 6.39 | 1.17M |
| April 04, 2025 | 7 | 6.8 | 6.8 | 7.07 | 6.6 | 1.17M |
| April 03, 2025 | 7.29 | 7.2 | 7.2 | 7.4 | 7.07 | 1.07M |
| April 02, 2025 | 7.42 | 7.46 | 7.46 | 7.59 | 7.31 | 972,316 |
