9.84
-0.33(-3.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 15, 2025 | 10.23 | 9.84 | 9.84 | 10.35 | 9.7 | 512,150 |
| July 14, 2025 | 10.32 | 10.17 | 10.17 | 10.6 | 10.16 | 545,678 |
| July 11, 2025 | 11 | 10.36 | 10.36 | 11.14 | 10.27 | 903,399 |
| July 10, 2025 | 10.95 | 11.06 | 11.06 | 11.2 | 10.7 | 531,147 |
| July 09, 2025 | 10 | 10.96 | 10.96 | 11.69 | 10 | 1.4M |
| July 08, 2025 | 9.65 | 9.95 | 9.95 | 10.06 | 9.6 | 1.3M |
| July 07, 2025 | 9.7 | 9.49 | 9.49 | 9.99 | 9.45 | 558,039 |
| July 03, 2025 | 9.73 | 9.72 | 9.72 | 10.02 | 9.63 | 332,600 |
| July 02, 2025 | 9.55 | 9.66 | 9.66 | 10.2 | 9.55 | 769,796 |
| July 01, 2025 | 9.27 | 9.55 | 9.55 | 9.6 | 8.96 | 774,941 |
| June 30, 2025 | 9.7 | 9.41 | 9.41 | 9.98 | 9.35 | 593,717 |
| June 27, 2025 | 10.28 | 9.64 | 9.64 | 10.3 | 9.36 | 1.83M |
| June 26, 2025 | 10.28 | 10.37 | 10.37 | 10.42 | 9.61 | 992,291 |
| June 25, 2025 | 9.16 | 10.54 | 10.54 | 10.77 | 8.88 | 1.4M |
| June 24, 2025 | 8.42 | 9.18 | 9.18 | 9.27 | 8.36 | 871,598 |
| June 23, 2025 | 8.48 | 8.28 | 8.28 | 8.48 | 7.94 | 581,114 |
| June 20, 2025 | 9.06 | 8.42 | 8.42 | 9.13 | 8.37 | 601,853 |
| June 18, 2025 | 8.79 | 8.92 | 8.92 | 9.18 | 8.6 | 458,043 |
| June 17, 2025 | 9.35 | 8.81 | 8.81 | 9.6 | 8.78 | 813,349 |
| June 16, 2025 | 9.15 | 8.9 | 8.9 | 9.17 | 8.71 | 448,242 |
| June 13, 2025 | 8.61 | 9.03 | 9.03 | 9.04 | 8.5 | 822,500 |
| June 12, 2025 | 8.79 | 8.86 | 8.86 | 9.02 | 8.6 | 790,535 |
| June 11, 2025 | 9.32 | 8.81 | 8.81 | 9.36 | 8.72 | 829,833 |
| June 10, 2025 | 9 | 9.21 | 9.21 | 9.55 | 8.91 | 892,055 |
| June 09, 2025 | 9.17 | 8.93 | 8.93 | 9.17 | 8.75 | 499,833 |
| June 06, 2025 | 8.32 | 8.94 | 8.94 | 9.09 | 8.27 | 910,392 |
| June 05, 2025 | 8.25 | 8.25 | 8.25 | 8.31 | 7.98 | 466,719 |
| June 04, 2025 | 8.16 | 8.2 | 8.2 | 8.36 | 8.01 | 635,160 |
| June 03, 2025 | 7.49 | 8.12 | 8.12 | 8.25 | 7.35 | 1.2M |
| June 02, 2025 | 7.35 | 7.42 | 7.42 | 7.63 | 7.11 | 1.18M |
| May 30, 2025 | 7.1 | 7.24 | 7.24 | 7.58 | 6.86 | 2.15M |
| May 29, 2025 | 7.19 | 7.21 | 7.21 | 7.42 | 6.85 | 757,834 |
| May 28, 2025 | 5.96 | 7.04 | 7.04 | 7.44 | 5.88 | 2.53M |
| May 27, 2025 | 5.81 | 5.96 | 5.96 | 6.14 | 5.57 | 1.45M |
| May 23, 2025 | 5.51 | 5.68 | 5.68 | 5.7 | 5.46 | 369,400 |
| May 22, 2025 | 5.82 | 5.6 | 5.6 | 5.9 | 5.59 | 552,200 |
| May 21, 2025 | 6.12 | 5.87 | 5.87 | 6.19 | 5.59 | 690,328 |
| May 20, 2025 | 6.1 | 6.21 | 6.21 | 6.29 | 5.97 | 695,832 |
| May 19, 2025 | 6.1 | 6.1 | 6.1 | 6.27 | 5.75 | 718,200 |
| May 16, 2025 | 5.81 | 6.13 | 6.13 | 6.15 | 5.73 | 1.12M |
| May 15, 2025 | 5.47 | 5.72 | 5.72 | 5.77 | 5.35 | 593,856 |
| May 14, 2025 | 5.91 | 5.49 | 5.49 | 5.94 | 5.3 | 907,138 |
| May 13, 2025 | 5.97 | 5.91 | 5.91 | 6 | 5.78 | 497,440 |
| May 12, 2025 | 6.08 | 5.85 | 5.85 | 6.29 | 5.82 | 539,112 |
| May 09, 2025 | 6.1 | 5.81 | 5.81 | 6.23 | 5.75 | 481,300 |
| May 08, 2025 | 6.09 | 6.1 | 6.1 | 6.31 | 5.91 | 579,708 |
| May 07, 2025 | 6.38 | 6.09 | 6.09 | 6.79 | 5.75 | 825,465 |
| May 06, 2025 | 6.82 | 6.25 | 6.25 | 6.86 | 6.2 | 697,200 |
| May 05, 2025 | 7.18 | 6.86 | 6.86 | 7.25 | 6.79 | 460,300 |
| May 02, 2025 | 7.19 | 7.3 | 7.3 | 7.45 | 7.06 | 690,948 |
| May 01, 2025 | 6.81 | 7.13 | 7.13 | 7.17 | 6.74 | 584,981 |
| April 30, 2025 | 6.54 | 6.82 | 6.82 | 6.9 | 6.49 | 645,100 |
| April 29, 2025 | 6.72 | 6.64 | 6.64 | 6.86 | 6.48 | 385,600 |
| April 28, 2025 | 6.38 | 6.78 | 6.78 | 6.91 | 6.38 | 818,700 |
| April 25, 2025 | 6.45 | 6.37 | 6.37 | 6.6 | 6.06 | 807,709 |
| April 24, 2025 | 6.69 | 6.54 | 6.54 | 6.71 | 6.45 | 526,635 |
| April 23, 2025 | 6.7 | 6.71 | 6.71 | 7 | 6.55 | 1M |
| April 22, 2025 | 6.01 | 6.51 | 6.51 | 6.51 | 5.97 | 815,806 |
| April 21, 2025 | 5.56 | 5.9 | 5.9 | 6.14 | 5.44 | 512,419 |
| April 17, 2025 | 5.55 | 5.68 | 5.68 | 5.74 | 5.37 | 558,112 |