8.79
-0.26(-2.87%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 15, 2025 | 9.05 | 8.79 | 8.79 | 9.1 | 8.76 | 822,012 |
| July 14, 2025 | 9.18 | 9.05 | 9.05 | 9.2 | 9.01 | 417,800 |
| July 11, 2025 | 9.34 | 9.22 | 9.22 | 9.4 | 9.21 | 482,701 |
| July 10, 2025 | 9.32 | 9.47 | 9.47 | 9.66 | 9.31 | 446,300 |
| July 09, 2025 | 9.23 | 9.34 | 9.34 | 9.36 | 9.17 | 434,900 |
| July 08, 2025 | 9.01 | 9.25 | 9.25 | 9.26 | 8.97 | 471,714 |
| July 07, 2025 | 9.11 | 8.98 | 8.98 | 9.18 | 8.9 | 512,700 |
| July 03, 2025 | 9.12 | 9.13 | 9.13 | 9.14 | 9 | 242,500 |
| July 02, 2025 | 8.96 | 9.07 | 9.07 | 9.13 | 8.87 | 370,046 |
| July 01, 2025 | 8.61 | 8.93 | 8.93 | 9.22 | 8.58 | 665,919 |
| June 30, 2025 | 8.8 | 8.64 | 8.64 | 8.8 | 8.53 | 463,920 |
| June 27, 2025 | 8.7 | 8.66 | 8.66 | 8.78 | 8.62 | 1.4M |
| June 26, 2025 | 8.5 | 8.71 | 8.71 | 8.79 | 8.42 | 303,000 |
| June 25, 2025 | 8.81 | 8.66 | 8.66 | 8.85 | 8.6 | 335,009 |
| June 24, 2025 | 8.85 | 8.81 | 8.81 | 8.95 | 8.76 | 381,237 |
| June 23, 2025 | 8.62 | 8.78 | 8.78 | 8.8 | 8.57 | 390,100 |
| June 20, 2025 | 8.74 | 8.65 | 8.63 | 8.83 | 8.59 | 760,825 |
| June 18, 2025 | 8.58 | 8.72 | 8.72 | 8.82 | 8.57 | 347,300 |
| June 17, 2025 | 8.84 | 8.61 | 8.61 | 8.95 | 8.55 | 465,327 |
| June 16, 2025 | 8.81 | 8.96 | 8.96 | 8.99 | 8.66 | 414,000 |
| June 13, 2025 | 8.72 | 8.7 | 8.7 | 8.77 | 8.65 | 353,300 |
| June 12, 2025 | 8.72 | 8.86 | 8.86 | 8.94 | 8.67 | 292,613 |
| June 11, 2025 | 9.01 | 8.81 | 8.81 | 9.05 | 8.76 | 463,339 |
| June 10, 2025 | 8.85 | 8.99 | 8.99 | 9.11 | 8.76 | 327,900 |
| June 09, 2025 | 8.68 | 8.79 | 8.79 | 8.91 | 8.67 | 321,000 |
| June 06, 2025 | 8.76 | 8.66 | 8.66 | 8.84 | 8.57 | 327,400 |
| June 05, 2025 | 8.8 | 8.63 | 8.63 | 8.8 | 8.62 | 356,500 |
| June 04, 2025 | 8.97 | 8.81 | 8.81 | 9.01 | 8.79 | 367,114 |
| June 03, 2025 | 8.63 | 9 | 9 | 9.07 | 8.55 | 620,306 |
| June 02, 2025 | 8.95 | 8.63 | 8.63 | 8.97 | 8.59 | 585,200 |
| May 30, 2025 | 9.01 | 8.95 | 8.95 | 9.13 | 8.93 | 706,508 |
| May 29, 2025 | 9.04 | 9.02 | 9.02 | 9.05 | 8.87 | 519,637 |
| May 28, 2025 | 9.06 | 9.01 | 9.01 | 9.1 | 8.95 | 561,206 |
| May 27, 2025 | 8.83 | 9.05 | 9.05 | 9.06 | 8.76 | 515,304 |
| May 23, 2025 | 8.64 | 8.75 | 8.75 | 8.79 | 8.64 | 740,300 |
| May 22, 2025 | 8.77 | 8.81 | 8.81 | 8.87 | 8.74 | 547,025 |
| May 21, 2025 | 8.89 | 8.8 | 8.8 | 8.96 | 8.74 | 897,026 |
| May 20, 2025 | 9.01 | 8.98 | 8.98 | 9.1 | 8.95 | 633,946 |
| May 19, 2025 | 9.02 | 9.07 | 9.07 | 9.08 | 8.93 | 490,300 |
| May 16, 2025 | 9.11 | 9.06 | 9.06 | 9.14 | 9.03 | 680,800 |
| May 15, 2025 | 9.06 | 9.14 | 9.14 | 9.15 | 8.95 | 655,129 |
| May 14, 2025 | 8.95 | 9.12 | 9.12 | 9.13 | 8.87 | 952,712 |
| May 13, 2025 | 8.96 | 8.91 | 8.91 | 9.02 | 8.83 | 1.01M |
| May 12, 2025 | 8.76 | 8.91 | 8.91 | 9.08 | 8.74 | 1.2M |
| May 09, 2025 | 8.4 | 8.46 | 8.46 | 8.59 | 8.34 | 1.1M |
| May 08, 2025 | 7.87 | 8.36 | 8.36 | 8.37 | 7.65 | 1.24M |
| May 07, 2025 | 7.6 | 7.56 | 7.56 | 7.77 | 7.53 | 731,766 |
| May 06, 2025 | 7.61 | 7.6 | 7.6 | 7.67 | 7.49 | 607,075 |
| May 05, 2025 | 7.73 | 7.72 | 7.72 | 7.92 | 7.68 | 734,239 |
| May 02, 2025 | 7.44 | 7.8 | 7.8 | 7.83 | 7.44 | 828,101 |
| May 01, 2025 | 7.56 | 7.37 | 7.37 | 7.63 | 7.11 | 1.04M |
| April 30, 2025 | 7.71 | 7.6 | 7.6 | 7.71 | 7.26 | 1.13M |
| April 29, 2025 | 7.97 | 7.84 | 7.84 | 7.99 | 7.75 | 589,658 |
| April 28, 2025 | 8.12 | 8.01 | 8.01 | 8.18 | 7.91 | 494,445 |
| April 25, 2025 | 8.34 | 8.15 | 8.15 | 8.34 | 8.05 | 422,000 |
| April 24, 2025 | 8.28 | 8.46 | 8.46 | 8.49 | 8.22 | 342,340 |
| April 23, 2025 | 8.49 | 8.32 | 8.32 | 8.68 | 8.25 | 479,349 |
| April 22, 2025 | 8.31 | 8.36 | 8.36 | 8.4 | 8.22 | 561,365 |
| April 21, 2025 | 8.21 | 8.25 | 8.25 | 8.27 | 8.01 | 536,100 |
| April 17, 2025 | 8.06 | 8.28 | 8.28 | 8.32 | 8.06 | 385,019 |