8.84
+0.01(+0.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 26, 2025 | 8.87 | 8.84 | 8.84 | 8.87 | 8.83 | 38,500 |
| June 25, 2025 | 8.89 | 8.83 | 8.83 | 8.89 | 8.81 | 36,911 |
| June 24, 2025 | 8.84 | 8.89 | 8.89 | 8.89 | 8.8 | 61,200 |
| June 23, 2025 | 8.76 | 8.84 | 8.84 | 8.86 | 8.74 | 77,022 |
| June 20, 2025 | 8.86 | 8.74 | 8.74 | 8.86 | 8.73 | 71,100 |
| June 18, 2025 | 8.86 | 8.83 | 8.83 | 8.86 | 8.83 | 36,400 |
| June 17, 2025 | 8.85 | 8.83 | 8.83 | 8.88 | 8.8 | 49,200 |
| June 16, 2025 | 8.73 | 8.81 | 8.81 | 8.87 | 8.73 | 128,900 |
| June 13, 2025 | 8.79 | 8.76 | 8.72 | 8.8 | 8.73 | 39,822 |
| June 12, 2025 | 8.8 | 8.77 | 8.77 | 8.81 | 8.76 | 150,843 |
| June 11, 2025 | 8.76 | 8.76 | 8.76 | 8.77 | 8.73 | 183,600 |
| June 10, 2025 | 8.78 | 8.75 | 8.75 | 8.78 | 8.74 | 43,500 |
| June 09, 2025 | 8.79 | 8.77 | 8.77 | 8.81 | 8.76 | 103,100 |
| June 06, 2025 | 8.77 | 8.79 | 8.79 | 8.8 | 8.77 | 71,531 |
| June 05, 2025 | 8.81 | 8.81 | 8.81 | 8.82 | 8.76 | 70,045 |
| June 04, 2025 | 8.84 | 8.81 | 8.81 | 8.86 | 8.8 | 89,043 |
| June 03, 2025 | 8.8 | 8.85 | 8.85 | 8.88 | 8.76 | 130,600 |
| June 02, 2025 | 8.75 | 8.81 | 8.81 | 8.82 | 8.71 | 86,800 |
| May 30, 2025 | 8.79 | 8.79 | 8.79 | 8.8 | 8.72 | 51,500 |
| May 29, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.77 | 79,620 |
| May 28, 2025 | 8.85 | 8.81 | 8.81 | 8.87 | 8.81 | 78,800 |
| May 27, 2025 | 8.88 | 8.86 | 8.86 | 8.91 | 8.83 | 51,700 |
| May 23, 2025 | 8.85 | 8.87 | 8.87 | 8.93 | 8.83 | 48,716 |
| May 22, 2025 | 8.84 | 8.9 | 8.9 | 8.9 | 8.81 | 92,300 |
| May 21, 2025 | 8.83 | 8.86 | 8.86 | 8.94 | 8.82 | 188,047 |
| May 20, 2025 | 8.92 | 8.86 | 8.86 | 8.93 | 8.84 | 34,036 |
| May 19, 2025 | 8.92 | 8.97 | 8.97 | 8.97 | 8.83 | 30,240 |
| May 16, 2025 | 9.05 | 8.99 | 8.99 | 9.07 | 8.93 | 37,416 |
| May 15, 2025 | 9.02 | 8.97 | 8.97 | 9.03 | 8.97 | 62,400 |
| May 14, 2025 | 9.06 | 9.02 | 8.98 | 9.06 | 8.96 | 19,544 |
| May 13, 2025 | 8.98 | 9.01 | 9.01 | 9.01 | 8.95 | 65,907 |
| May 12, 2025 | 9 | 8.99 | 8.99 | 9.11 | 8.99 | 33,900 |
| May 09, 2025 | 9.12 | 9.02 | 9.02 | 9.12 | 9.01 | 26,200 |
| May 08, 2025 | 9.03 | 9.12 | 9.12 | 9.14 | 8.99 | 60,800 |
| May 07, 2025 | 9.01 | 9.03 | 9.03 | 9.03 | 8.93 | 35,701 |
| May 06, 2025 | 8.98 | 8.96 | 8.96 | 9.05 | 8.89 | 51,739 |
| May 05, 2025 | 8.98 | 8.97 | 8.97 | 9.07 | 8.91 | 35,540 |
| May 02, 2025 | 8.93 | 8.97 | 8.97 | 9 | 8.88 | 64,300 |
| May 01, 2025 | 8.99 | 8.99 | 8.99 | 9.06 | 8.96 | 27,004 |
| April 30, 2025 | 8.95 | 8.96 | 8.96 | 9 | 8.89 | 36,132 |
| April 29, 2025 | 8.87 | 8.93 | 8.93 | 8.93 | 8.82 | 56,000 |
| April 28, 2025 | 8.86 | 8.86 | 8.86 | 8.9 | 8.81 | 34,600 |
| April 25, 2025 | 8.97 | 8.89 | 8.89 | 8.97 | 8.86 | 50,000 |
| April 24, 2025 | 8.88 | 8.96 | 8.96 | 8.96 | 8.84 | 54,700 |
| April 23, 2025 | 8.84 | 8.81 | 8.81 | 8.93 | 8.81 | 21,025 |
| April 22, 2025 | 8.7 | 8.79 | 8.79 | 8.88 | 8.69 | 61,100 |
| April 21, 2025 | 8.7 | 8.69 | 8.69 | 8.79 | 8.67 | 82,401 |
| April 17, 2025 | 8.77 | 8.78 | 8.78 | 8.8 | 8.74 | 30,508 |
| April 16, 2025 | 8.77 | 8.78 | 8.78 | 8.84 | 8.77 | 22,800 |
| April 15, 2025 | 8.71 | 8.86 | 8.86 | 8.86 | 8.71 | 19,950 |
| April 14, 2025 | 8.65 | 8.72 | 8.68 | 8.8 | 8.64 | 53,414 |
| April 11, 2025 | 8.65 | 8.6 | 8.6 | 8.72 | 8.49 | 128,700 |
| April 10, 2025 | 8.76 | 8.64 | 8.64 | 8.84 | 8.63 | 55,600 |
| April 09, 2025 | 8.93 | 8.84 | 8.84 | 8.99 | 8.75 | 299,000 |
| April 08, 2025 | 9.19 | 9.05 | 9.05 | 9.29 | 9.05 | 53,600 |
| April 07, 2025 | 9.29 | 9.26 | 9.26 | 9.49 | 9.19 | 41,400 |
| April 04, 2025 | 9.5 | 9.29 | 9.29 | 9.58 | 9.29 | 89,937 |
| April 03, 2025 | 9.23 | 9.49 | 9.49 | 9.64 | 9.23 | 326,620 |
| April 02, 2025 | 9.27 | 9.25 | 9.25 | 9.34 | 9.22 | 45,000 |
| April 01, 2025 | 9.27 | 9.28 | 9.28 | 9.28 | 9.24 | 57,500 |