8.13
-0.01(-0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 03, 2025 | 8.2 | 8.13 | 8.13 | 8.2 | 8.13 | 2,221 |
| July 02, 2025 | 8.11 | 8.14 | 8.14 | 8.15 | 8.05 | 4,600 |
| July 01, 2025 | 7.72 | 8 | 8 | 8.12 | 7.72 | 13,242 |
| June 30, 2025 | 7.64 | 7.7 | 7.7 | 7.85 | 7.56 | 22,755 |
| June 27, 2025 | 7.51 | 7.57 | 7.57 | 7.63 | 7.37 | 20,838 |
| June 26, 2025 | 7 | 7.59 | 7.59 | 7.6 | 7 | 37,700 |
| June 25, 2025 | 7.55 | 6.96 | 6.96 | 8.89 | 6.05 | 571,830 |
| June 24, 2025 | 7.52 | 7.63 | 7.63 | 7.9 | 7.45 | 22,992 |
| June 23, 2025 | 7.52 | 7.51 | 7.51 | 7.59 | 7.51 | 36,700 |
| June 20, 2025 | 7.93 | 7.53 | 7.53 | 7.93 | 7.52 | 26,400 |
| June 18, 2025 | 7.65 | 7.72 | 7.72 | 7.96 | 7.65 | 30,802 |
| June 17, 2025 | 8.25 | 7.73 | 7.73 | 8.25 | 7.62 | 63,335 |
| June 16, 2025 | 8.27 | 8.02 | 8.02 | 8.27 | 8.02 | 15,200 |
| June 13, 2025 | 8.52 | 8.02 | 8.02 | 8.67 | 8.02 | 20,300 |
| June 12, 2025 | 8.76 | 8.65 | 8.65 | 8.87 | 8.41 | 24,000 |
| June 11, 2025 | 8.88 | 8.71 | 8.71 | 9 | 8.66 | 14,900 |
| June 10, 2025 | 8.6 | 8.73 | 8.73 | 8.81 | 8.47 | 19,734 |
| June 09, 2025 | 8.68 | 8.59 | 8.59 | 8.68 | 8.32 | 24,100 |
| June 06, 2025 | 8.41 | 8.46 | 8.46 | 8.59 | 8.41 | 16,849 |
| June 05, 2025 | 8.26 | 8.45 | 8.45 | 8.45 | 8.25 | 16,602 |
| June 04, 2025 | 8.31 | 8.35 | 8.35 | 8.54 | 8.27 | 22,504 |
| June 03, 2025 | 8.68 | 8.21 | 8.21 | 8.68 | 8.16 | 25,934 |
| June 02, 2025 | 8.85 | 8.6 | 8.6 | 8.85 | 8.56 | 26,100 |
| May 30, 2025 | 8.82 | 8.8 | 8.8 | 8.92 | 8.74 | 4,648 |
| May 29, 2025 | 9 | 8.82 | 8.82 | 9 | 8.7 | 21,228 |
| May 28, 2025 | 8.9 | 8.89 | 8.89 | 9 | 8.82 | 19,914 |
| May 27, 2025 | 9.37 | 8.91 | 8.91 | 9.37 | 8.91 | 41,200 |
| May 23, 2025 | 9.32 | 9.26 | 9.26 | 9.32 | 9.08 | 5,414 |
| May 22, 2025 | 9.15 | 9.26 | 9.26 | 9.27 | 9.1 | 8,244 |
| May 21, 2025 | 9.38 | 9.1 | 9.1 | 9.47 | 9.1 | 9,086 |
| May 20, 2025 | 9.69 | 9.46 | 9.46 | 9.79 | 9.46 | 8,900 |
| May 19, 2025 | 9.54 | 9.62 | 9.62 | 9.64 | 9.54 | 1,200 |
| May 16, 2025 | 9.65 | 9.56 | 9.56 | 9.73 | 9.52 | 9,100 |
| May 15, 2025 | 9.43 | 9.64 | 9.64 | 9.64 | 9.36 | 18,900 |
| May 14, 2025 | 9.4 | 9.4 | 9.4 | 9.62 | 9.35 | 17,145 |
| May 13, 2025 | 9.43 | 9.42 | 9.42 | 9.69 | 9.3 | 30,500 |
| May 12, 2025 | 10.34 | 9.66 | 9.66 | 10.34 | 9.62 | 22,540 |
| May 09, 2025 | 9.85 | 9.86 | 9.86 | 10.02 | 9.81 | 3,746 |
| May 08, 2025 | 9.87 | 9.96 | 9.96 | 10.07 | 9.86 | 6,272 |
| May 07, 2025 | 9.85 | 9.74 | 9.74 | 10.25 | 9.74 | 22,800 |
| May 06, 2025 | 10.18 | 9.81 | 9.81 | 10.21 | 9.81 | 27,423 |
| May 05, 2025 | 10.18 | 10.12 | 10.12 | 10.38 | 10.1 | 4,100 |
| May 02, 2025 | 10.35 | 10.2 | 10.21 | 10.37 | 10.15 | 6,042 |
| May 01, 2025 | 10.36 | 10.2 | 10.2 | 10.37 | 10.19 | 6,800 |
| April 30, 2025 | 10.34 | 10.3 | 10.3 | 10.48 | 10.3 | 7,432 |
| April 29, 2025 | 10.32 | 10.23 | 10.23 | 10.49 | 10.23 | 6,304 |
| April 28, 2025 | 10.63 | 10.31 | 10.31 | 10.83 | 10.04 | 17,281 |
| April 25, 2025 | 10.67 | 10.52 | 10.52 | 10.7 | 10.52 | 2,572 |
| April 24, 2025 | 10.2 | 10.71 | 10.71 | 10.78 | 10.2 | 25,809 |
| April 23, 2025 | 9.95 | 10.2 | 10.2 | 10.24 | 9.95 | 8,039 |
| April 22, 2025 | 9.6 | 9.81 | 9.81 | 9.89 | 9.6 | 11,610 |
| April 21, 2025 | 9.84 | 9.61 | 9.61 | 9.84 | 9.55 | 11,600 |
| April 17, 2025 | 9.88 | 9.83 | 9.83 | 9.94 | 9.7 | 5,603 |
| April 16, 2025 | 9.78 | 9.7 | 9.7 | 9.88 | 9.7 | 5,500 |
| April 15, 2025 | 9.7 | 9.76 | 9.76 | 9.94 | 9.57 | 8,700 |
| April 14, 2025 | 9.86 | 9.78 | 9.78 | 9.97 | 9.55 | 6,752 |
| April 11, 2025 | 9.89 | 9.72 | 9.72 | 10.06 | 9.72 | 18,850 |
| April 10, 2025 | 10.23 | 10.04 | 10.04 | 10.38 | 9.75 | 29,686 |
| April 09, 2025 | 10 | 10.35 | 10.35 | 10.69 | 10 | 29,800 |
| April 08, 2025 | 10.52 | 9.96 | 9.96 | 10.65 | 9.96 | 27,581 |