8.10
-0.12(-1.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 11, 2025 | 8.33 | 8.1 | 8.1 | 8.47 | 7.86 | 86,000 |
| July 10, 2025 | 8.4 | 8.22 | 8.22 | 8.5 | 8.08 | 31,293 |
| July 09, 2025 | 8.11 | 8.4 | 8.4 | 8.42 | 8.02 | 21,139 |
| July 08, 2025 | 8.17 | 7.96 | 7.96 | 8.28 | 7.81 | 50,000 |
| July 07, 2025 | 8.12 | 8.13 | 8.13 | 8.56 | 8.05 | 70,009 |
| July 03, 2025 | 8.18 | 8.11 | 8.11 | 8.28 | 8.1 | 20,800 |
| July 02, 2025 | 8.15 | 8.23 | 8.23 | 8.31 | 8.13 | 18,508 |
| July 01, 2025 | 8.19 | 8.17 | 8.17 | 8.25 | 8.1 | 11,326 |
| June 30, 2025 | 8.03 | 8.18 | 8.18 | 8.25 | 8.02 | 58,549 |
| June 27, 2025 | 8.25 | 8.04 | 8.04 | 8.25 | 7.78 | 24,929 |
| June 26, 2025 | 8.02 | 8.18 | 8.18 | 8.46 | 8.02 | 38,900 |
| June 25, 2025 | 7.86 | 8.02 | 8.02 | 8.04 | 7.6 | 19,500 |
| June 24, 2025 | 7.86 | 7.83 | 7.83 | 8.08 | 7.65 | 55,200 |
| June 23, 2025 | 7.76 | 7.92 | 7.92 | 8.1 | 7.31 | 52,129 |
| June 20, 2025 | 7.33 | 7.69 | 7.69 | 7.69 | 7.2 | 40,535 |
| June 18, 2025 | 7.37 | 7.32 | 7.32 | 7.85 | 7.2 | 44,000 |
| June 17, 2025 | 7.9 | 7.38 | 7.38 | 8.1 | 7.26 | 94,306 |
| June 16, 2025 | 8.45 | 7.9 | 7.9 | 8.75 | 7.25 | 210,597 |
| June 13, 2025 | 7.27 | 7.73 | 7.73 | 8.24 | 7.11 | 207,435 |
| June 12, 2025 | 6.98 | 7.11 | 7.11 | 7.5 | 6.97 | 40,576 |
| June 11, 2025 | 6.64 | 7.02 | 7.02 | 7.03 | 6.64 | 31,237 |
| June 10, 2025 | 6.6 | 6.64 | 6.64 | 6.67 | 6.25 | 18,400 |
| June 09, 2025 | 6.67 | 6.48 | 6.48 | 6.99 | 6.41 | 48,300 |
| June 06, 2025 | 6.33 | 6.55 | 6.55 | 6.62 | 6.19 | 100,565 |
| June 05, 2025 | 6.59 | 6.24 | 6.24 | 6.59 | 5.98 | 114,833 |
| June 04, 2025 | 6.62 | 6.44 | 6.44 | 6.88 | 6.44 | 21,000 |
| June 03, 2025 | 7.36 | 6.42 | 6.42 | 7.49 | 6.23 | 71,600 |
| June 02, 2025 | 7.55 | 7.36 | 7.36 | 7.55 | 7.36 | 10,202 |
| May 30, 2025 | 7.47 | 7.45 | 7.45 | 7.6 | 7.45 | 1,263 |
| May 29, 2025 | 7.55 | 7.38 | 7.38 | 7.56 | 7.37 | 2,745 |
| May 28, 2025 | 7.53 | 7.46 | 7.46 | 7.67 | 7.37 | 1,800 |
| May 27, 2025 | 7.34 | 7.5 | 7.5 | 7.5 | 7.31 | 69,200 |
| May 23, 2025 | 7 | 7.25 | 7.25 | 7.27 | 6.95 | 22,749 |
| May 22, 2025 | 6.93 | 6.98 | 6.98 | 7.02 | 6.9 | 19,127 |
| May 21, 2025 | 6.98 | 6.94 | 6.94 | 7.05 | 6.94 | 6,800 |
| May 20, 2025 | 7.07 | 6.93 | 6.93 | 7.1 | 6.92 | 3,708 |
| May 19, 2025 | 7.1 | 6.92 | 6.92 | 7.1 | 6.92 | 18,300 |
| May 16, 2025 | 6.98 | 6.89 | 6.89 | 7 | 6.85 | 17,180 |
| May 15, 2025 | 6.81 | 7 | 7 | 7.03 | 6.6 | 13,500 |
| May 14, 2025 | 6.68 | 6.53 | 6.53 | 6.96 | 6.53 | 10,104 |
| May 13, 2025 | 6.79 | 6.89 | 6.89 | 7.09 | 6.51 | 19,600 |
| May 12, 2025 | 7.16 | 6.73 | 6.73 | 7.17 | 6.56 | 18,842 |
| May 09, 2025 | 6.68 | 6.94 | 6.94 | 6.94 | 6.68 | 1,742 |
| May 08, 2025 | 6.66 | 6.77 | 6.77 | 6.95 | 6.45 | 15,820 |
| May 07, 2025 | 6.41 | 6.65 | 6.65 | 6.85 | 6.41 | 5,700 |
| May 06, 2025 | 6.87 | 6.79 | 6.79 | 7 | 6.65 | 7,911 |
| May 05, 2025 | 6.94 | 6.81 | 6.81 | 7 | 6.77 | 6,743 |
| May 02, 2025 | 6.75 | 6.95 | 6.95 | 7.09 | 6.69 | 60,080 |
| May 01, 2025 | 6.69 | 6.71 | 6.71 | 6.84 | 6.55 | 68,331 |
| April 30, 2025 | 6.83 | 6.7 | 6.7 | 7 | 6.64 | 7,500 |
| April 29, 2025 | 6.8 | 6.9 | 6.9 | 6.97 | 6.56 | 52,922 |
| April 28, 2025 | 6.71 | 6.87 | 6.87 | 7.2 | 6.68 | 185,120 |
| April 25, 2025 | 6.35 | 6.71 | 6.71 | 6.71 | 6.34 | 52,513 |
| April 24, 2025 | 6.4 | 6.22 | 6.22 | 6.5 | 6.2 | 61,209 |
| April 23, 2025 | 5.97 | 6.35 | 6.35 | 6.48 | 5.97 | 55,537 |
| April 22, 2025 | 6.3 | 6.11 | 6.11 | 6.42 | 6.01 | 5,700 |
| April 21, 2025 | 6.49 | 6.27 | 6.27 | 6.49 | 6.02 | 5,500 |
| April 17, 2025 | 6.47 | 6.44 | 6.44 | 6.47 | 6.24 | 3,000 |
| April 16, 2025 | 6.52 | 6.48 | 6.48 | 6.58 | 6.4 | 8,560 |
| April 15, 2025 | 6.18 | 6.43 | 6.43 | 6.43 | 6.18 | 9,857 |