7.81
+0.05(+0.64%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 03, 2025 | 7.63 | 7.81 | 7.81 | 7.88 | 7.63 | 146,725 |
| July 02, 2025 | 7.6 | 7.76 | 7.76 | 8.05 | 7.53 | 319,900 |
| July 01, 2025 | 7.5 | 7.64 | 7.64 | 7.98 | 7.26 | 385,930 |
| June 30, 2025 | 7.93 | 7.53 | 7.53 | 8 | 7.51 | 304,300 |
| June 27, 2025 | 7.75 | 7.76 | 7.76 | 7.98 | 7.63 | 1.44M |
| June 26, 2025 | 7.87 | 7.75 | 7.75 | 7.93 | 7.6 | 259,244 |
| June 25, 2025 | 7.88 | 7.92 | 7.92 | 8 | 7.53 | 264,710 |
| June 24, 2025 | 7.69 | 7.84 | 7.84 | 8 | 7.55 | 333,400 |
| June 23, 2025 | 7.65 | 7.58 | 7.58 | 7.78 | 7.52 | 275,810 |
| June 20, 2025 | 8.18 | 7.67 | 7.67 | 8.18 | 7.58 | 663,002 |
| June 18, 2025 | 8.25 | 8.16 | 8.16 | 8.49 | 8.07 | 339,825 |
| June 17, 2025 | 8.62 | 8.32 | 8.32 | 8.77 | 8.29 | 227,100 |
| June 16, 2025 | 8.68 | 8.74 | 8.74 | 8.78 | 8.49 | 296,036 |
| June 13, 2025 | 8.8 | 8.61 | 8.61 | 8.96 | 8.47 | 264,300 |
| June 12, 2025 | 8.92 | 8.95 | 8.95 | 9.06 | 8.76 | 183,913 |
| June 11, 2025 | 9.15 | 8.98 | 8.98 | 9.25 | 8.94 | 347,000 |
| June 10, 2025 | 8.82 | 9.03 | 9.03 | 9.16 | 8.82 | 232,701 |
| June 09, 2025 | 9.25 | 8.76 | 8.76 | 9.28 | 8.64 | 355,917 |
| June 06, 2025 | 8.86 | 9.08 | 9.08 | 9.1 | 8.57 | 370,600 |
| June 05, 2025 | 8.97 | 8.74 | 8.74 | 9 | 8.48 | 327,829 |
| June 04, 2025 | 8.96 | 9.07 | 9.07 | 9.36 | 8.95 | 307,735 |
| June 03, 2025 | 8.81 | 8.96 | 8.96 | 9.13 | 8.76 | 338,700 |
| June 02, 2025 | 8.76 | 8.75 | 8.75 | 9.12 | 8.46 | 436,500 |
| May 30, 2025 | 8.57 | 8.65 | 8.65 | 8.85 | 8.27 | 594,600 |
| May 29, 2025 | 7.88 | 8.68 | 8.68 | 8.74 | 7.73 | 609,700 |
| May 28, 2025 | 7.87 | 7.84 | 7.84 | 7.94 | 7.76 | 235,316 |
| May 27, 2025 | 7.88 | 7.82 | 7.82 | 8 | 7.78 | 277,015 |
| May 23, 2025 | 7.84 | 7.81 | 7.81 | 7.86 | 7.57 | 287,132 |
| May 22, 2025 | 7.83 | 7.89 | 7.89 | 7.94 | 7.58 | 267,499 |
| May 21, 2025 | 7.75 | 7.87 | 7.86 | 7.91 | 7.52 | 281,542 |
| May 20, 2025 | 7.67 | 7.9 | 7.9 | 7.98 | 7.61 | 246,975 |
| May 19, 2025 | 7.4 | 7.71 | 7.71 | 7.77 | 7.4 | 295,600 |
| May 16, 2025 | 7.2 | 7.5 | 7.5 | 7.63 | 7.02 | 440,235 |
| May 15, 2025 | 7.11 | 7.24 | 7.24 | 7.75 | 6.86 | 295,325 |
| May 14, 2025 | 7.62 | 7.13 | 7.13 | 7.78 | 6.99 | 427,200 |
| May 13, 2025 | 8.09 | 7.62 | 7.62 | 8.09 | 7.58 | 1.25M |
| May 12, 2025 | 7.93 | 7.91 | 7.91 | 8.13 | 7.58 | 566,239 |
| May 09, 2025 | 7.76 | 7.54 | 7.54 | 8.01 | 7.54 | 620,300 |
| May 08, 2025 | 7.66 | 7.77 | 7.77 | 7.92 | 7.5 | 315,629 |
| May 07, 2025 | 7.89 | 7.7 | 7.7 | 7.92 | 7.57 | 461,200 |
| May 06, 2025 | 8.21 | 7.85 | 7.85 | 8.21 | 7.71 | 670,025 |
| May 05, 2025 | 8.76 | 8.27 | 8.27 | 8.8 | 8.26 | 461,300 |
| May 02, 2025 | 8.56 | 8.79 | 8.79 | 8.97 | 8.5 | 386,500 |
| May 01, 2025 | 8.28 | 8.52 | 8.52 | 8.59 | 8.07 | 457,134 |
| April 30, 2025 | 7.79 | 8.28 | 8.28 | 8.4 | 7.7 | 358,667 |
| April 29, 2025 | 7.76 | 7.9 | 7.9 | 8.04 | 7.73 | 219,412 |
| April 28, 2025 | 8.13 | 7.76 | 7.76 | 8.31 | 7.61 | 273,464 |
| April 25, 2025 | 8.05 | 8.14 | 8.14 | 8.2 | 7.89 | 250,700 |
| April 24, 2025 | 8.35 | 8.14 | 8.14 | 8.41 | 7.98 | 218,500 |
| April 23, 2025 | 8.6 | 8.38 | 8.38 | 8.79 | 8.37 | 377,918 |
| April 22, 2025 | 8.2 | 8.37 | 8.37 | 8.42 | 7.86 | 1.12M |
| April 21, 2025 | 7.82 | 8.1 | 8.1 | 8.39 | 7.82 | 342,100 |
| April 17, 2025 | 7.42 | 7.89 | 7.89 | 7.99 | 7.38 | 694,947 |
| April 16, 2025 | 7.69 | 7.61 | 7.61 | 7.79 | 7.48 | 413,840 |
| April 15, 2025 | 7.67 | 7.8 | 7.8 | 8.09 | 7.67 | 573,942 |
| April 14, 2025 | 7.84 | 7.74 | 7.74 | 7.97 | 7.39 | 410,500 |
| April 11, 2025 | 7.55 | 7.71 | 7.71 | 7.76 | 7.37 | 679,294 |
| April 10, 2025 | 7.53 | 7.58 | 7.58 | 7.61 | 7.29 | 478,900 |
| April 09, 2025 | 7.3 | 7.79 | 7.79 | 8.1 | 6.93 | 450,604 |
| April 08, 2025 | 7.33 | 7.32 | 7.32 | 7.83 | 7.19 | 804,700 |