8.03
-0.19(-2.31%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 13, 2025 | 8.05 | 8.03 | 8.03 | 8.22 | 7.97 | 442,043 |
| June 12, 2025 | 8.05 | 8.22 | 8.22 | 8.26 | 8.05 | 308,272 |
| June 11, 2025 | 8.22 | 8.2 | 8.2 | 8.47 | 8.12 | 536,036 |
| June 10, 2025 | 7.96 | 8.12 | 8.12 | 8.25 | 7.9 | 458,200 |
| June 09, 2025 | 8.35 | 7.93 | 7.93 | 8.41 | 7.87 | 889,823 |
| June 06, 2025 | 7.8 | 8.27 | 8.27 | 8.33 | 7.8 | 1.19M |
| June 05, 2025 | 7.74 | 7.78 | 7.78 | 7.85 | 7.66 | 581,900 |
| June 04, 2025 | 7.86 | 7.72 | 7.72 | 7.9 | 7.66 | 512,162 |
| June 03, 2025 | 7.58 | 7.84 | 7.84 | 7.87 | 7.51 | 1.78M |
| June 02, 2025 | 7.5 | 7.56 | 7.56 | 7.74 | 7.48 | 625,882 |
| May 30, 2025 | 7.5 | 7.53 | 7.53 | 7.62 | 7.31 | 842,322 |
| May 29, 2025 | 7.67 | 7.63 | 7.63 | 7.8 | 7.52 | 748,043 |
| May 28, 2025 | 7.46 | 7.58 | 7.58 | 7.66 | 7.27 | 1.11M |
| May 27, 2025 | 7.67 | 7.37 | 7.37 | 7.81 | 7.26 | 832,616 |
| May 23, 2025 | 7.49 | 7.53 | 7.53 | 7.77 | 7.49 | 666,574 |
| May 22, 2025 | 7.7 | 7.67 | 7.67 | 7.93 | 7.57 | 873,569 |
| May 21, 2025 | 7.54 | 7.78 | 7.77 | 7.8 | 7.34 | 1.03M |
| May 20, 2025 | 8.41 | 7.53 | 7.53 | 8.41 | 7.16 | 3.12M |
| May 19, 2025 | 8.2 | 8.44 | 8.44 | 8.46 | 8.12 | 631,288 |
| May 16, 2025 | 8.44 | 8.32 | 8.32 | 8.46 | 8.21 | 656,043 |
| May 15, 2025 | 8.23 | 8.37 | 8.37 | 8.41 | 7.98 | 690,605 |
| May 14, 2025 | 8.25 | 8.17 | 8.17 | 8.56 | 8.03 | 894,017 |
| May 13, 2025 | 8.63 | 8.12 | 8.12 | 8.66 | 8.02 | 1.06M |
| May 12, 2025 | 8.52 | 8.55 | 8.55 | 8.68 | 8.4 | 735,442 |
| May 09, 2025 | 8.5 | 8.25 | 8.25 | 8.68 | 8.23 | 811,639 |
| May 08, 2025 | 8.55 | 8.56 | 8.55 | 8.81 | 8.3 | 834,272 |
| May 07, 2025 | 8.33 | 8.48 | 8.48 | 8.56 | 8.28 | 870,147 |
| May 06, 2025 | 8.69 | 8.23 | 8.23 | 8.79 | 8.2 | 1.12M |
| May 05, 2025 | 9.36 | 8.91 | 8.91 | 9.48 | 8.8 | 921,548 |
| May 02, 2025 | 9.44 | 9.36 | 9.36 | 9.59 | 9.23 | 520,965 |
| May 01, 2025 | 9.4 | 9.31 | 9.31 | 9.5 | 9.25 | 764,029 |
| April 30, 2025 | 9.4 | 9.5 | 9.5 | 9.69 | 9.33 | 634,838 |
| April 29, 2025 | 9.57 | 9.63 | 9.63 | 9.67 | 9.42 | 440,800 |
| April 28, 2025 | 9.45 | 9.58 | 9.58 | 9.72 | 9.33 | 471,849 |
| April 25, 2025 | 9.46 | 9.42 | 9.42 | 9.65 | 9.31 | 307,485 |
| April 24, 2025 | 9.31 | 9.45 | 9.45 | 9.58 | 9.27 | 472,226 |
| April 23, 2025 | 9.47 | 9.31 | 9.31 | 9.8 | 9.26 | 976,270 |
| April 22, 2025 | 8.9 | 9.21 | 9.21 | 9.24 | 8.78 | 694,310 |
| April 21, 2025 | 8.87 | 8.76 | 8.76 | 9.24 | 8.61 | 666,432 |
| April 17, 2025 | 8.81 | 8.95 | 8.95 | 8.99 | 8.7 | 351,348 |
| April 16, 2025 | 9.02 | 8.84 | 8.84 | 9.09 | 8.61 | 602,325 |
| April 15, 2025 | 8.81 | 9.12 | 9.13 | 9.16 | 8.74 | 625,254 |
| April 14, 2025 | 9 | 8.82 | 8.82 | 9.07 | 8.57 | 697,800 |
| April 11, 2025 | 8.63 | 8.86 | 8.86 | 8.98 | 8.41 | 700,092 |
| April 10, 2025 | 8.5 | 8.54 | 8.54 | 8.76 | 8.08 | 1.45M |
| April 09, 2025 | 7.45 | 8.72 | 8.72 | 8.72 | 7.27 | 2.37M |
| April 08, 2025 | 8.53 | 7.6 | 7.6 | 8.69 | 7.42 | 1.49M |
| April 07, 2025 | 7.89 | 8.33 | 8.33 | 8.68 | 7.82 | 1.94M |
| April 04, 2025 | 8.02 | 8.19 | 8.19 | 8.39 | 7.79 | 1.48M |
| April 03, 2025 | 7.94 | 8.3 | 8.3 | 8.4 | 7.83 | 1.15M |
| April 02, 2025 | 7.83 | 8.56 | 8.56 | 8.74 | 7.75 | 1.23M |
| April 01, 2025 | 8.57 | 8.02 | 8.02 | 8.7 | 7.9 | 1.72M |
| March 31, 2025 | 8.41 | 8.58 | 8.58 | 8.85 | 8.35 | 1.44M |
| March 28, 2025 | 9.47 | 8.72 | 8.72 | 9.53 | 8.63 | 1.55M |
| March 27, 2025 | 9.39 | 9.54 | 9.54 | 9.86 | 9.24 | 1.02M |
| March 26, 2025 | 9.55 | 9.36 | 9.36 | 9.87 | 9.21 | 1.05M |
| March 25, 2025 | 9.58 | 9.56 | 9.56 | 9.73 | 9.35 | 1.07M |
| March 24, 2025 | 9.9 | 9.61 | 9.61 | 9.97 | 9.3 | 1.01M |
| March 21, 2025 | 9.83 | 9.74 | 9.74 | 10.03 | 9.65 | 2.37M |
| March 20, 2025 | 9.84 | 9.93 | 9.93 | 10.2 | 9.77 | 1.19M |