8.62
-0.025(-0.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 14, 2025 | 8.7 | 8.62 | 8.62 | 8.79 | 8.61 | 14,652 |
| July 11, 2025 | 8.4 | 8.65 | 8.65 | 8.72 | 8.4 | 18,037 |
| July 10, 2025 | 8.62 | 8.46 | 8.46 | 8.74 | 8.46 | 5,821 |
| July 09, 2025 | 8.45 | 8.53 | 8.53 | 8.64 | 8.35 | 16,825 |
| July 08, 2025 | 8.6 | 8.38 | 8.38 | 8.6 | 8.37 | 11,600 |
| July 07, 2025 | 8.49 | 8.41 | 8.41 | 8.69 | 8.41 | 4,800 |
| July 03, 2025 | 8.55 | 8.53 | 8.53 | 8.76 | 8.53 | 1,800 |
| July 02, 2025 | 8.5 | 8.62 | 8.62 | 8.8 | 8.5 | 4,927 |
| July 01, 2025 | 8.5 | 8.59 | 8.59 | 8.75 | 8.48 | 6,103 |
| June 30, 2025 | 8.5 | 8.51 | 8.51 | 8.75 | 8.44 | 9,437 |
| June 27, 2025 | 8.77 | 8.35 | 8.35 | 8.84 | 8.35 | 23,100 |
| June 26, 2025 | 8.44 | 8.4 | 8.4 | 8.83 | 8.28 | 81,911 |
| June 25, 2025 | 8.48 | 8.4 | 8.4 | 8.66 | 8.4 | 11,614 |
| June 24, 2025 | 8.45 | 8.46 | 8.46 | 8.6 | 8.32 | 31,900 |
| June 23, 2025 | 8.47 | 8.41 | 8.41 | 8.93 | 8.4 | 32,000 |
| June 20, 2025 | 8.45 | 8.51 | 8.51 | 8.79 | 8.45 | 6,716 |
| June 18, 2025 | 8.4 | 8.51 | 8.51 | 8.51 | 8.39 | 5,600 |
| June 17, 2025 | 8.5 | 8.39 | 8.39 | 8.5 | 8.39 | 9,236 |
| June 16, 2025 | 8.38 | 8.46 | 8.46 | 8.5 | 8.38 | 5,300 |
| June 13, 2025 | 8.54 | 8.42 | 8.42 | 8.62 | 8.37 | 5,100 |
| June 12, 2025 | 8.42 | 8.42 | 8.42 | 8.59 | 8.4 | 6,171 |
| June 11, 2025 | 8.59 | 8.42 | 8.42 | 8.71 | 8.42 | 6,900 |
| June 10, 2025 | 8.91 | 8.46 | 8.46 | 8.99 | 8.46 | 19,000 |
| June 09, 2025 | 8.9 | 8.88 | 8.88 | 8.99 | 8.82 | 24,900 |
| June 06, 2025 | 8.8 | 8.95 | 8.95 | 8.95 | 8.8 | 10,722 |
| June 05, 2025 | 8.96 | 8.76 | 8.76 | 8.98 | 8.76 | 8,400 |
| June 04, 2025 | 8.85 | 8.92 | 8.92 | 8.99 | 8.84 | 6,028 |
| June 03, 2025 | 8.99 | 8.85 | 8.85 | 9.01 | 8.83 | 11,101 |
| June 02, 2025 | 9.02 | 9 | 9 | 9.5 | 8.92 | 14,102 |
| May 30, 2025 | 9.02 | 9 | 9 | 9.02 | 8.87 | 10,100 |
| May 29, 2025 | 9.13 | 8.66 | 8.66 | 9.13 | 8.49 | 10,000 |
| May 28, 2025 | 8.72 | 8.94 | 8.94 | 9.19 | 8.67 | 1,911 |
| May 27, 2025 | 8.75 | 8.9 | 8.9 | 9.15 | 8.75 | 39,513 |
| May 23, 2025 | 9 | 9 | 9 | 9 | 9 | 763 |
| May 22, 2025 | 10.6 | 8.91 | 8.91 | 10.6 | 8.83 | 21,317 |
| May 21, 2025 | 9.7 | 9.65 | 9.65 | 9.7 | 9.64 | 2,196 |
| May 20, 2025 | 9.99 | 9.8 | 9.8 | 10.1 | 9.5 | 3,300 |
| May 19, 2025 | 10.25 | 9.99 | 9.99 | 10.25 | 9.79 | 1,348 |
| May 16, 2025 | 10.23 | 10 | 10.14 | 10.29 | 9.48 | 1,833 |
| May 15, 2025 | 10.25 | 9.85 | 9.85 | 10.25 | 9.85 | 831 |
| May 14, 2025 | 9.7 | 10.06 | 10.06 | 10.29 | 9.61 | 1,708 |
| May 13, 2025 | 9.91 | 9.99 | 9.99 | 10.1 | 9.9 | 4,800 |
| May 12, 2025 | 9.67 | 10.01 | 10.01 | 10.4 | 9.67 | 5,000 |
| May 09, 2025 | 10.2 | 10.2 | 10.2 | 10.2 | 10.2 | 0 |
| May 08, 2025 | 10.2 | 10.2 | 10.2 | 10.2 | 10.2 | 616 |
| May 07, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 |
| May 06, 2025 | 10 | 9.95 | 9.95 | 10 | 9.95 | 1,225 |
| May 05, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 |
| May 02, 2025 | 10.05 | 10.21 | 10.21 | 10.21 | 10.05 | 1,634 |
| May 01, 2025 | 10.12 | 10.14 | 10.14 | 10.74 | 10.12 | 3,100 |
| April 30, 2025 | 9.7 | 10.07 | 10.07 | 10.07 | 9.7 | 800 |
| April 29, 2025 | 10.1 | 10.01 | 10.01 | 10.1 | 10.01 | 800 |
| April 28, 2025 | 9.82 | 8.83 | 8.83 | 10.22 | 8.83 | 1,938 |
| April 25, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 508 |
| April 24, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 400 |
| April 23, 2025 | 9.5 | 9.55 | 9.55 | 9.9 | 9.5 | 1,300 |
| April 22, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 440 |
| April 21, 2025 | 9.73 | 9.5 | 9.5 | 10.07 | 9.46 | 2,761 |
| April 17, 2025 | 9.4 | 9.4 | 9.4 | 9.4 | 9.4 | 500 |
| April 16, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0 |