8.24
-0.28(-3.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 11, 2025 | 8.42 | 8.52 | 8.52 | 8.64 | 8.28 | 72,892 |
| July 10, 2025 | 8.38 | 8.42 | 8.44 | 8.57 | 8.33 | 68,037 |
| July 09, 2025 | 8.55 | 8.38 | 8.38 | 8.73 | 8.31 | 56,748 |
| July 08, 2025 | 8.42 | 8.57 | 8.57 | 8.83 | 8.37 | 92,918 |
| July 07, 2025 | 8.29 | 8.38 | 8.38 | 8.53 | 8.2 | 181,000 |
| July 03, 2025 | 8.5 | 8.43 | 8.43 | 8.68 | 8.41 | 72,684 |
| July 02, 2025 | 8.58 | 8.46 | 8.46 | 8.62 | 8.07 | 163,886 |
| July 01, 2025 | 8.04 | 8.56 | 8.56 | 8.83 | 7.93 | 197,100 |
| June 30, 2025 | 8.19 | 8.06 | 8.06 | 8.42 | 7.98 | 197,207 |
| June 27, 2025 | 7.22 | 8.16 | 8.16 | 8.21 | 7.17 | 467,000 |
| June 26, 2025 | 7.61 | 7.26 | 7.26 | 7.67 | 7.15 | 367,037 |
| June 25, 2025 | 7.75 | 7.65 | 7.65 | 7.87 | 7.49 | 151,613 |
| June 24, 2025 | 7.72 | 7.55 | 7.55 | 7.89 | 7.39 | 135,148 |
| June 23, 2025 | 7.87 | 7.73 | 7.73 | 7.91 | 7.63 | 163,858 |
| June 20, 2025 | 8.07 | 7.82 | 7.82 | 8.08 | 7.8 | 146,200 |
| June 18, 2025 | 8.13 | 7.92 | 7.92 | 8.18 | 7.85 | 71,169 |
| June 17, 2025 | 8.1 | 8.16 | 8.16 | 8.44 | 8.1 | 109,168 |
| June 16, 2025 | 7.86 | 8.1 | 8.1 | 8.3 | 7.76 | 175,060 |
| June 13, 2025 | 8.11 | 7.87 | 7.87 | 8.3 | 7.82 | 280,319 |
| June 12, 2025 | 7.99 | 8.04 | 8.04 | 8.25 | 7.9 | 142,005 |
| June 11, 2025 | 7.8 | 7.99 | 7.99 | 8 | 7.75 | 115,154 |
| June 10, 2025 | 7.62 | 7.78 | 7.78 | 8.04 | 7.62 | 138,687 |
| June 09, 2025 | 7.22 | 7.59 | 7.59 | 7.67 | 7.22 | 140,824 |
| June 06, 2025 | 7.04 | 7.19 | 7.19 | 7.37 | 7.04 | 116,400 |
| June 05, 2025 | 7.09 | 6.96 | 6.96 | 7.14 | 6.92 | 118,000 |
| June 04, 2025 | 7.05 | 7.05 | 7.05 | 7.25 | 7 | 88,727 |
| June 03, 2025 | 6.69 | 7.02 | 7.02 | 7.14 | 6.6 | 359,404 |
| June 02, 2025 | 6.54 | 6.63 | 6.63 | 6.63 | 6.26 | 220,628 |
| May 30, 2025 | 6.79 | 6.46 | 6.46 | 6.83 | 6.46 | 147,820 |
| May 29, 2025 | 6.82 | 6.79 | 6.79 | 7.03 | 6.72 | 190,013 |
| May 28, 2025 | 6.8 | 6.79 | 6.79 | 6.89 | 6.72 | 110,104 |
| May 27, 2025 | 6.84 | 6.79 | 6.79 | 6.88 | 6.72 | 149,922 |
| May 23, 2025 | 6.48 | 6.81 | 6.81 | 6.82 | 6.48 | 107,320 |
| May 22, 2025 | 6.46 | 6.6 | 6.6 | 6.62 | 6.3 | 174,325 |
| May 21, 2025 | 6.83 | 6.48 | 6.48 | 6.9 | 6.43 | 156,449 |
| May 20, 2025 | 6.72 | 6.92 | 6.92 | 6.94 | 6.66 | 158,414 |
| May 19, 2025 | 6.86 | 6.73 | 6.73 | 6.86 | 6.62 | 153,618 |
| May 16, 2025 | 6.83 | 6.93 | 6.93 | 6.97 | 6.75 | 168,483 |
| May 15, 2025 | 7.01 | 6.86 | 6.86 | 7.04 | 6.76 | 198,970 |
| May 14, 2025 | 7.08 | 7.04 | 7.04 | 7.27 | 6.95 | 159,517 |
| May 13, 2025 | 7 | 7.11 | 7.11 | 7.18 | 6.99 | 161,500 |
| May 12, 2025 | 7.26 | 6.93 | 6.93 | 7.33 | 6.92 | 202,457 |
| May 09, 2025 | 6.89 | 6.93 | 6.93 | 7.02 | 6.72 | 216,200 |
| May 08, 2025 | 6.74 | 6.82 | 6.82 | 7.06 | 6.74 | 244,899 |
| May 07, 2025 | 6.84 | 6.7 | 6.7 | 6.9 | 6.64 | 137,026 |
| May 06, 2025 | 6.93 | 6.76 | 6.76 | 7.16 | 6.7 | 232,294 |
| May 05, 2025 | 7.23 | 6.99 | 6.99 | 7.54 | 6.96 | 199,000 |
| May 02, 2025 | 7.08 | 7.38 | 7.38 | 7.68 | 7.05 | 647,469 |
| May 01, 2025 | 6.4 | 6.45 | 6.45 | 6.72 | 6.33 | 200,924 |
| April 30, 2025 | 6.68 | 6.49 | 6.48 | 6.71 | 6.44 | 206,929 |
| April 29, 2025 | 6.83 | 6.8 | 6.8 | 7.02 | 6.7 | 192,300 |
| April 28, 2025 | 6.8 | 6.84 | 6.84 | 6.97 | 6.66 | 136,900 |
| April 25, 2025 | 6.5 | 6.82 | 6.82 | 6.86 | 6.5 | 352,400 |
| April 24, 2025 | 6.47 | 6.6 | 6.6 | 6.82 | 6.47 | 363,244 |
| April 23, 2025 | 6.58 | 6.45 | 6.45 | 6.9 | 6.39 | 155,450 |
| April 22, 2025 | 6.4 | 6.49 | 6.49 | 6.61 | 6.25 | 161,607 |
| April 21, 2025 | 6.43 | 6.25 | 6.25 | 6.53 | 6.11 | 178,300 |
| April 17, 2025 | 6.29 | 6.47 | 6.47 | 6.57 | 6.29 | 209,221 |
| April 16, 2025 | 6.19 | 6.28 | 6.28 | 6.41 | 6.15 | 161,636 |
| April 15, 2025 | 6.33 | 6.21 | 6.23 | 6.53 | 6.11 | 141,323 |