8.84
-0.14(-1.56%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2025 | 9.01 | 8.84 | 8.84 | 9.01 | 8.8 | 478,047 |
| May 30, 2025 | 8.97 | 8.98 | 8.98 | 8.99 | 8.86 | 316,300 |
| May 29, 2025 | 8.88 | 9 | 9 | 9.09 | 8.88 | 301,816 |
| May 28, 2025 | 8.86 | 8.82 | 8.82 | 8.88 | 8.75 | 332,000 |
| May 27, 2025 | 8.9 | 8.99 | 8.99 | 9 | 8.88 | 298,400 |
| May 23, 2025 | 8.51 | 8.75 | 8.74 | 8.75 | 8.46 | 456,320 |
| May 22, 2025 | 8.75 | 8.71 | 8.71 | 8.9 | 8.7 | 337,498 |
| May 21, 2025 | 8.84 | 8.75 | 8.75 | 8.84 | 8.69 | 183,220 |
| May 20, 2025 | 8.79 | 8.8 | 8.8 | 8.81 | 8.71 | 160,800 |
| May 19, 2025 | 8.74 | 8.84 | 8.84 | 8.86 | 8.72 | 227,600 |
| May 16, 2025 | 8.66 | 8.75 | 8.75 | 8.78 | 8.62 | 189,651 |
| May 15, 2025 | 8.77 | 8.7 | 8.7 | 8.82 | 8.61 | 176,300 |
| May 14, 2025 | 8.71 | 8.71 | 8.71 | 8.78 | 8.69 | 299,840 |
| May 13, 2025 | 8.57 | 8.7 | 8.7 | 8.76 | 8.51 | 270,730 |
| May 12, 2025 | 8.42 | 8.37 | 8.37 | 8.42 | 8.25 | 262,100 |
| May 09, 2025 | 8.51 | 8.64 | 8.64 | 8.77 | 8.51 | 251,343 |
| May 08, 2025 | 8.27 | 8.3 | 8.3 | 8.45 | 8.25 | 166,000 |
| May 07, 2025 | 8.21 | 8.11 | 8.11 | 8.21 | 8.07 | 147,406 |
| May 06, 2025 | 8.23 | 8.2 | 8.2 | 8.24 | 8.13 | 171,417 |
| May 05, 2025 | 8.3 | 8.25 | 8.25 | 8.34 | 8.18 | 202,500 |
| May 02, 2025 | 8.17 | 8.18 | 8.18 | 8.21 | 8.12 | 173,641 |
| May 01, 2025 | 8.14 | 8.04 | 8.04 | 8.14 | 8.02 | 182,114 |
| April 30, 2025 | 8.07 | 8.11 | 8.11 | 8.16 | 8 | 145,400 |
| April 29, 2025 | 8.04 | 8.07 | 8.07 | 8.19 | 8.04 | 186,015 |
| April 28, 2025 | 8.04 | 8.06 | 8.06 | 8.1 | 7.97 | 173,400 |
| April 25, 2025 | 8.15 | 8.29 | 8.07 | 8.32 | 8.15 | 175,423 |
| April 24, 2025 | 8.04 | 8.14 | 7.92 | 8.19 | 7.97 | 238,662 |
| April 23, 2025 | 7.98 | 7.92 | 7.71 | 7.98 | 7.84 | 174,500 |
| April 22, 2025 | 7.65 | 7.86 | 7.65 | 7.88 | 7.63 | 308,518 |
| April 21, 2025 | 7.63 | 7.62 | 7.42 | 7.68 | 7.54 | 136,300 |
| April 17, 2025 | 7.4 | 7.61 | 7.61 | 7.61 | 7.4 | 306,147 |
| April 16, 2025 | 7.4 | 7.44 | 7.44 | 7.5 | 7.36 | 163,800 |
| April 15, 2025 | 7.47 | 7.43 | 7.43 | 7.52 | 7.41 | 300,416 |
| April 14, 2025 | 7.35 | 7.49 | 7.49 | 7.5 | 7.33 | 275,800 |
| April 11, 2025 | 7.21 | 7.3 | 7.3 | 7.33 | 7.13 | 354,955 |
| April 10, 2025 | 7.2 | 7.2 | 7.2 | 7.25 | 7.06 | 283,500 |
| April 09, 2025 | 6.92 | 7.31 | 7.31 | 7.32 | 6.83 | 573,046 |
| April 08, 2025 | 7.32 | 7.01 | 7.01 | 7.32 | 6.95 | 289,936 |
| April 07, 2025 | 7.12 | 7.16 | 7.16 | 7.37 | 7.06 | 318,908 |
| April 04, 2025 | 7.39 | 7.28 | 7.28 | 7.41 | 7.24 | 159,400 |
| April 03, 2025 | 7.64 | 7.71 | 7.71 | 7.81 | 7.64 | 145,600 |
| April 02, 2025 | 7.45 | 7.41 | 7.41 | 7.5 | 7.36 | 141,701 |
| April 01, 2025 | 7.32 | 7.43 | 7.43 | 7.48 | 7.31 | 350,000 |
| March 31, 2025 | 7.29 | 7.31 | 7.31 | 7.38 | 7.29 | 176,142 |
| March 28, 2025 | 7.25 | 7.31 | 7.31 | 7.33 | 7.23 | 131,971 |
| March 27, 2025 | 7.35 | 7.36 | 7.36 | 7.47 | 7.3 | 342,900 |
| March 26, 2025 | 7.32 | 7.38 | 7.38 | 7.41 | 7.3 | 123,700 |
| March 25, 2025 | 7.33 | 7.35 | 7.35 | 7.45 | 7.32 | 112,248 |
| March 24, 2025 | 7.33 | 7.28 | 7.28 | 7.4 | 7.23 | 175,341 |
| March 21, 2025 | 7.32 | 7.3 | 7.3 | 7.39 | 7.28 | 474,900 |
| March 20, 2025 | 7.51 | 7.4 | 7.4 | 7.51 | 7.36 | 128,642 |
| March 19, 2025 | 7.42 | 7.54 | 7.54 | 7.57 | 7.42 | 224,400 |
| March 18, 2025 | 7.33 | 7.37 | 7.37 | 7.41 | 7.29 | 117,300 |
| March 17, 2025 | 7.22 | 7.35 | 7.35 | 7.38 | 7.19 | 281,300 |
| March 14, 2025 | 7.03 | 7.25 | 7.25 | 7.27 | 7.02 | 189,781 |
| March 13, 2025 | 6.74 | 6.95 | 6.95 | 7 | 6.74 | 128,900 |
| March 12, 2025 | 6.78 | 6.86 | 6.86 | 6.89 | 6.78 | 126,251 |
| March 11, 2025 | 6.69 | 6.74 | 6.74 | 6.79 | 6.66 | 118,216 |
| March 10, 2025 | 6.78 | 6.71 | 6.71 | 6.88 | 6.68 | 113,436 |
| March 07, 2025 | 6.75 | 6.84 | 6.84 | 6.87 | 6.73 | 162,909 |