8.83
+0.59(+7.16%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 27, 2025 | 8.22 | 8.55 | 8.55 | 8.57 | 8.12 | 1.69M |
| June 26, 2025 | 8.28 | 8.24 | 8.24 | 8.39 | 8.14 | 129,803 |
| June 25, 2025 | 8.25 | 8.23 | 8.23 | 8.36 | 7.97 | 169,700 |
| June 24, 2025 | 7.7 | 8.23 | 8.23 | 8.3 | 7.63 | 294,048 |
| June 23, 2025 | 7.44 | 7.62 | 7.62 | 7.63 | 7.19 | 158,800 |
| June 20, 2025 | 7.7 | 7.49 | 7.49 | 7.77 | 7.34 | 177,354 |
| June 18, 2025 | 7.34 | 7.65 | 7.65 | 7.68 | 7.28 | 128,009 |
| June 17, 2025 | 7.42 | 7.32 | 7.32 | 7.43 | 7.14 | 88,700 |
| June 16, 2025 | 7.05 | 7.42 | 7.42 | 7.49 | 7.05 | 93,300 |
| June 13, 2025 | 7.26 | 6.98 | 6.98 | 7.36 | 6.95 | 162,490 |
| June 12, 2025 | 7.33 | 7.35 | 7.35 | 7.54 | 7.33 | 80,309 |
| June 11, 2025 | 7.65 | 7.33 | 7.33 | 7.73 | 7.33 | 76,026 |
| June 10, 2025 | 7.77 | 7.59 | 7.59 | 7.84 | 7.57 | 59,055 |
| June 09, 2025 | 7.69 | 7.67 | 7.67 | 7.85 | 7.57 | 104,100 |
| June 06, 2025 | 7.67 | 7.66 | 7.66 | 7.86 | 7.66 | 81,624 |
| June 05, 2025 | 7.75 | 7.51 | 7.51 | 7.82 | 7.49 | 101,737 |
| June 04, 2025 | 7.39 | 7.74 | 7.74 | 7.75 | 7.32 | 200,500 |
| June 03, 2025 | 7.38 | 7.45 | 7.45 | 7.78 | 7.21 | 96,457 |
| June 02, 2025 | 7.46 | 7.37 | 7.37 | 7.55 | 7.26 | 105,349 |
| May 30, 2025 | 7.67 | 7.48 | 7.48 | 7.86 | 7.43 | 92,293 |
| May 29, 2025 | 7.84 | 7.72 | 7.72 | 8.07 | 7.72 | 127,800 |
| May 28, 2025 | 8.51 | 7.77 | 7.77 | 8.51 | 7.77 | 131,034 |
| May 27, 2025 | 8.32 | 8.54 | 8.54 | 8.9 | 8.25 | 152,857 |
| May 23, 2025 | 8.1 | 8.14 | 8.14 | 8.29 | 7.89 | 98,700 |
| May 22, 2025 | 8.48 | 8.24 | 8.24 | 8.71 | 8.24 | 90,139 |
| May 21, 2025 | 8.8 | 8.5 | 8.5 | 8.85 | 8.44 | 125,142 |
| May 20, 2025 | 8.89 | 8.87 | 8.87 | 9.16 | 8.52 | 157,840 |
| May 19, 2025 | 7.61 | 8.99 | 8.99 | 9.14 | 7.58 | 286,500 |
| May 16, 2025 | 7.71 | 7.72 | 7.75 | 7.91 | 7.7 | 93,693 |
| May 15, 2025 | 7.83 | 7.73 | 7.73 | 7.97 | 7.68 | 77,752 |
| May 14, 2025 | 7.89 | 7.83 | 7.83 | 8.14 | 7.75 | 100,903 |
| May 13, 2025 | 7.89 | 7.85 | 7.85 | 7.91 | 7.61 | 166,248 |
| May 12, 2025 | 8 | 7.84 | 7.84 | 8.23 | 7.67 | 127,200 |
| May 09, 2025 | 8 | 7.89 | 7.89 | 8.03 | 7.03 | 321,343 |
| May 08, 2025 | 8.32 | 8.48 | 8.48 | 8.87 | 8.24 | 190,039 |
| May 07, 2025 | 8.35 | 8.19 | 8.19 | 8.86 | 8.09 | 105,874 |
| May 06, 2025 | 8 | 8.34 | 8.34 | 8.56 | 8 | 44,116 |
| May 05, 2025 | 8.05 | 8.1 | 8.1 | 8.27 | 8.05 | 56,411 |
| May 02, 2025 | 8.31 | 8.24 | 8.24 | 8.6 | 8.21 | 77,514 |
| May 01, 2025 | 8.29 | 8.23 | 8.23 | 8.59 | 8.13 | 100,342 |
| April 30, 2025 | 8.2 | 8.14 | 8.14 | 8.32 | 8 | 98,359 |
| April 29, 2025 | 8.48 | 8.42 | 8.42 | 8.5 | 8.27 | 85,200 |
| April 28, 2025 | 8.29 | 8.57 | 8.57 | 8.59 | 8.28 | 84,300 |
| April 25, 2025 | 8.4 | 8.32 | 8.32 | 8.43 | 8.25 | 57,555 |
| April 24, 2025 | 7.93 | 8.51 | 8.51 | 8.54 | 7.93 | 82,002 |
| April 23, 2025 | 7.92 | 7.91 | 7.91 | 8.33 | 7.91 | 137,208 |
| April 22, 2025 | 7.07 | 7.57 | 7.57 | 7.57 | 7.05 | 78,700 |
| April 21, 2025 | 7.16 | 6.95 | 6.95 | 7.27 | 6.8 | 75,123 |
| April 17, 2025 | 7.28 | 7.29 | 7.29 | 7.45 | 7.25 | 55,839 |
| April 16, 2025 | 7.12 | 7.29 | 7.29 | 7.33 | 7.08 | 62,000 |
| April 15, 2025 | 7.43 | 7.25 | 7.25 | 7.65 | 7.17 | 83,544 |
| April 14, 2025 | 7.5 | 7.43 | 7.43 | 7.6 | 7.26 | 67,906 |
| April 11, 2025 | 7.11 | 7.26 | 7.28 | 7.45 | 6.97 | 87,147 |
| April 10, 2025 | 7.4 | 7.15 | 7.15 | 7.66 | 7.11 | 117,030 |
| April 09, 2025 | 6.77 | 7.58 | 7.58 | 7.81 | 6.66 | 223,019 |
| April 08, 2025 | 7.48 | 6.86 | 6.86 | 7.48 | 6.69 | 135,148 |
| April 07, 2025 | 6.56 | 6.96 | 6.96 | 7.6 | 6.24 | 143,234 |
| April 04, 2025 | 6.93 | 6.9 | 6.9 | 7.05 | 6.58 | 128,578 |
| April 03, 2025 | 7.79 | 7.34 | 7.34 | 7.79 | 7.31 | 162,439 |
| April 02, 2025 | 8 | 8.37 | 8.37 | 8.62 | 7.92 | 85,007 |