8.08
-0.14(-1.70%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 15, 2025 | 8.65 | 8.08 | 8.08 | 8.8 | 8.07 | 2.15M |
| July 14, 2025 | 8.1 | 8.22 | 8.22 | 8.28 | 8.01 | 1.66M |
| July 11, 2025 | 8.6 | 8.09 | 8.09 | 8.61 | 8.06 | 1.36M |
| July 10, 2025 | 8.86 | 8.65 | 8.65 | 8.86 | 8.62 | 1.25M |
| July 09, 2025 | 9.1 | 8.87 | 8.87 | 9.23 | 8.85 | 1.16M |
| July 08, 2025 | 8.96 | 9.1 | 9.1 | 9.26 | 8.7 | 1.98M |
| July 07, 2025 | 9.18 | 8.91 | 8.91 | 9.23 | 8.82 | 1.43M |
| July 03, 2025 | 9.28 | 9.31 | 9.31 | 9.41 | 9.22 | 652,922 |
| July 02, 2025 | 9.39 | 9.19 | 9.19 | 9.39 | 9.14 | 1.21M |
| July 01, 2025 | 9.48 | 9.39 | 9.39 | 9.54 | 9.31 | 1.55M |
| June 30, 2025 | 9.38 | 9.51 | 9.51 | 9.59 | 9.36 | 1.17M |
| June 27, 2025 | 9.25 | 9.35 | 9.35 | 9.4 | 9.16 | 3.02M |
| June 26, 2025 | 9.11 | 9.22 | 9.22 | 9.26 | 8.99 | 1.13M |
| June 25, 2025 | 9.22 | 9.1 | 9.1 | 9.28 | 9.05 | 678,602 |
| June 24, 2025 | 9.24 | 9.22 | 9.22 | 9.36 | 9.11 | 696,245 |
| June 23, 2025 | 9 | 9.12 | 9.12 | 9.18 | 8.87 | 924,124 |
| June 20, 2025 | 9.27 | 9.09 | 9.09 | 9.44 | 9.07 | 1.09M |
| June 18, 2025 | 9.33 | 9.27 | 9.27 | 9.52 | 9.25 | 822,400 |
| June 17, 2025 | 9.45 | 9.31 | 9.31 | 9.53 | 9.29 | 1.58M |
| June 16, 2025 | 9.53 | 9.55 | 9.55 | 9.71 | 9.42 | 919,200 |
| June 13, 2025 | 9.85 | 9.47 | 9.47 | 9.88 | 9.46 | 836,512 |
| June 12, 2025 | 10.27 | 10.03 | 10.03 | 10.29 | 9.97 | 702,105 |
| June 11, 2025 | 10.64 | 10.34 | 10.34 | 10.68 | 10.33 | 724,339 |
| June 10, 2025 | 10.61 | 10.6 | 10.6 | 10.81 | 10.48 | 1.05M |
| June 09, 2025 | 10.75 | 10.57 | 10.57 | 10.82 | 10.52 | 726,800 |
| June 06, 2025 | 10.66 | 10.67 | 10.67 | 10.72 | 10.53 | 725,841 |
| June 05, 2025 | 10.65 | 10.54 | 10.54 | 10.84 | 10.51 | 649,155 |
| June 04, 2025 | 10.57 | 10.64 | 10.64 | 10.9 | 10.53 | 950,956 |
| June 03, 2025 | 10.29 | 10.62 | 10.62 | 10.63 | 10.2 | 887,322 |
| June 02, 2025 | 10.46 | 10.31 | 10.31 | 10.64 | 10.25 | 1.11M |
| May 30, 2025 | 10.48 | 10.5 | 10.5 | 10.55 | 10.33 | 785,800 |
| May 29, 2025 | 10.47 | 10.49 | 10.49 | 10.63 | 10.38 | 958,931 |
| May 28, 2025 | 10.45 | 10.36 | 10.36 | 10.51 | 10.3 | 900,900 |
| May 27, 2025 | 10.27 | 10.47 | 10.47 | 10.49 | 10.17 | 1.21M |
| May 23, 2025 | 10.28 | 10.18 | 10.18 | 10.34 | 10.15 | 821,352 |
| May 22, 2025 | 10.65 | 10.5 | 10.5 | 10.71 | 10.47 | 718,105 |
| May 21, 2025 | 10.85 | 10.74 | 10.74 | 11.01 | 10.73 | 777,234 |
| May 20, 2025 | 11.1 | 11.07 | 11.07 | 11.18 | 10.94 | 956,100 |
| May 19, 2025 | 11.33 | 11.11 | 11.11 | 11.39 | 11.1 | 644,000 |
| May 16, 2025 | 11.58 | 11.5 | 11.5 | 11.72 | 11.41 | 830,141 |
| May 15, 2025 | 11.6 | 11.58 | 11.58 | 11.66 | 11.46 | 958,026 |
| May 14, 2025 | 11.84 | 11.67 | 11.67 | 11.94 | 11.65 | 690,086 |
| May 13, 2025 | 11.83 | 11.83 | 11.83 | 11.93 | 11.67 | 762,314 |
| May 12, 2025 | 11.57 | 11.77 | 11.77 | 11.82 | 11.56 | 952,500 |
| May 09, 2025 | 11.32 | 11.15 | 11.15 | 11.61 | 11.1 | 1.01M |
| May 08, 2025 | 11.02 | 11.36 | 11.36 | 11.44 | 10.96 | 630,910 |
| May 07, 2025 | 12.66 | 10.92 | 10.92 | 12.67 | 10.64 | 1.14M |
| May 06, 2025 | 11.06 | 11.36 | 11.36 | 11.41 | 11.06 | 833,772 |
| May 05, 2025 | 11.42 | 11.25 | 11.25 | 11.61 | 11.23 | 767,800 |
| May 02, 2025 | 11.7 | 11.48 | 11.48 | 11.81 | 11.38 | 657,776 |
| May 01, 2025 | 11.68 | 11.57 | 11.57 | 11.72 | 11.54 | 568,100 |
| April 30, 2025 | 11.43 | 11.57 | 11.57 | 11.63 | 11.19 | 493,872 |
| April 29, 2025 | 11.65 | 11.72 | 11.72 | 11.86 | 11.65 | 587,026 |
| April 28, 2025 | 11.58 | 11.67 | 11.67 | 11.75 | 11.49 | 532,225 |
| April 25, 2025 | 11.5 | 11.57 | 11.57 | 11.61 | 11.31 | 493,991 |
| April 24, 2025 | 11 | 11.53 | 11.53 | 11.54 | 10.96 | 1.54M |
| April 23, 2025 | 11.03 | 10.91 | 10.91 | 11.32 | 10.79 | 1.27M |
| April 22, 2025 | 10.73 | 10.69 | 10.69 | 10.75 | 10.49 | 533,622 |
| April 21, 2025 | 10.68 | 10.54 | 10.54 | 10.7 | 10.34 | 607,472 |
| April 17, 2025 | 10.97 | 10.82 | 10.82 | 11.06 | 10.73 | 511,700 |