8.05
-0.7(-8.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 11, 2025 | 8.78 | 8.05 | 8.05 | 8.78 | 8 | 151,611 |
| July 10, 2025 | 8.46 | 8.75 | 8.75 | 8.75 | 8.21 | 60,425 |
| July 09, 2025 | 8.78 | 8.43 | 8.43 | 8.88 | 8.34 | 87,293 |
| July 08, 2025 | 8.58 | 8.91 | 8.91 | 9.4 | 8.55 | 94,342 |
| July 07, 2025 | 9.2 | 9.45 | 9.45 | 9.7 | 8.9 | 68,624 |
| July 03, 2025 | 9.31 | 9.4 | 9.4 | 9.85 | 9.01 | 66,300 |
| July 02, 2025 | 8.65 | 9.76 | 9.76 | 9.9 | 8.3 | 216,701 |
| July 01, 2025 | 8.95 | 8.6 | 8.6 | 10.7 | 8.21 | 252,027 |
| June 30, 2025 | 9.68 | 9.1 | 9.1 | 9.68 | 8.51 | 121,213 |
| June 27, 2025 | 12.16 | 10.55 | 10.55 | 12.5 | 10.17 | 283,297 |
| June 26, 2025 | 16.06 | 16.99 | 16.99 | 18.13 | 16.06 | 75,927 |
| June 25, 2025 | 16.3 | 16.25 | 16.25 | 19.18 | 15.6 | 182,007 |
| June 24, 2025 | 15 | 16.3 | 16.3 | 16.49 | 15 | 78,814 |
| June 23, 2025 | 15.5 | 16 | 16 | 16.4 | 14.97 | 109,472 |
| June 20, 2025 | 17.5 | 16.5 | 16.5 | 18 | 16.1 | 162,494 |
| June 18, 2025 | 18.56 | 18.02 | 18.02 | 21.52 | 17.25 | 1.37M |
| June 17, 2025 | 17.28 | 15.48 | 15.48 | 18 | 15.22 | 169,612 |
| June 16, 2025 | 24.5 | 18.77 | 18.77 | 24.5 | 18.04 | 303,132 |
| June 13, 2025 | 26.78 | 25.45 | 25.45 | 27.55 | 24 | 189,068 |
| June 12, 2025 | 32.25 | 30.03 | 30.03 | 35.25 | 30 | 725,653 |
| June 11, 2025 | 73 | 55.5 | 55.5 | 92.5 | 52 | 3.05M |
| June 10, 2025 | 40.8 | 42.25 | 42.25 | 48 | 37.63 | 81,157 |
| June 09, 2025 | 44.44 | 43.25 | 43.25 | 45 | 39.25 | 113,038 |
| June 06, 2025 | 69.5 | 54.5 | 54.5 | 71.5 | 52.5 | 311,184 |
| June 05, 2025 | 40.14 | 57 | 57 | 92.5 | 40.04 | 595,818 |
| June 04, 2025 | 178.5 | 163.5 | 163.5 | 178.5 | 150 | 2,694 |
| June 03, 2025 | 191 | 176 | 176 | 191 | 170 | 434 |
| June 02, 2025 | 194.5 | 183 | 183 | 194.5 | 173 | 617 |
| May 30, 2025 | 187.5 | 205 | 205 | 205 | 183.5 | 540 |
| May 29, 2025 | 185 | 175.5 | 175.5 | 185 | 161.5 | 1,154 |
| May 28, 2025 | 189.5 | 179.5 | 179.5 | 189.5 | 167.5 | 1,474 |
| May 27, 2025 | 195 | 185.5 | 185.5 | 205 | 178.5 | 1,237 |
| May 23, 2025 | 217.5 | 209 | 209 | 217.5 | 207.5 | 226 |
| May 22, 2025 | 222 | 221 | 221 | 227 | 215 | 284 |
| May 21, 2025 | 220 | 217.5 | 217.5 | 238.5 | 213 | 274 |
| May 20, 2025 | 242 | 229.5 | 229.5 | 246 | 229.5 | 414 |
| May 19, 2025 | 219.5 | 240.5 | 240.5 | 258.5 | 214 | 1,046 |
| May 16, 2025 | 211 | 213.5 | 213.5 | 217 | 210 | 257 |
| May 15, 2025 | 212 | 208 | 208 | 212 | 205 | 71 |
| May 14, 2025 | 214.5 | 215.5 | 215.5 | 218 | 206.5 | 141 |
| May 13, 2025 | 220 | 213.5 | 213.5 | 220 | 209.5 | 166 |
| May 12, 2025 | 222 | 210 | 210 | 222 | 210 | 156 |
| May 09, 2025 | 217.5 | 210 | 210 | 224 | 210 | 139 |
| May 08, 2025 | 212 | 215 | 215 | 220 | 208 | 380 |
| May 07, 2025 | 220.5 | 208.5 | 208.5 | 227.5 | 207 | 455 |
| May 06, 2025 | 222.5 | 219 | 219 | 251 | 214.5 | 894 |
| May 05, 2025 | 231 | 231 | 231 | 237.5 | 215 | 672 |
| May 02, 2025 | 200 | 229.5 | 229.5 | 265.5 | 180 | 3,053 |
| May 01, 2025 | 183 | 195 | 195 | 210 | 178 | 341 |
| April 30, 2025 | 191.5 | 180 | 180 | 191.5 | 166 | 426 |
| April 29, 2025 | 231.5 | 212 | 212 | 245.5 | 210.5 | 101 |
| April 28, 2025 | 232.5 | 224.5 | 224.5 | 232.5 | 213.5 | 98 |
| April 25, 2025 | 232.5 | 219 | 219 | 232.5 | 210 | 111 |
| April 24, 2025 | 225 | 222 | 222 | 232.5 | 221.5 | 34 |
| April 23, 2025 | 221.5 | 221.5 | 221.5 | 229 | 221.5 | 41 |
| April 22, 2025 | 206.5 | 204 | 204 | 218 | 197.5 | 74 |
| April 21, 2025 | 225 | 202.5 | 202.5 | 225 | 195 | 109 |
| April 17, 2025 | 210 | 206.5 | 206.5 | 213.5 | 206 | 67 |
| April 16, 2025 | 231 | 210 | 210 | 231 | 210 | 38 |
| April 15, 2025 | 225 | 217.5 | 217.5 | 236.5 | 217.5 | 37 |