7.91
-0.33(-4.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 03, 2025 | 7.75 | 7.91 | 7.91 | 8.3 | 7.75 | 16,613 |
| July 02, 2025 | 8.25 | 8.24 | 8.24 | 8.44 | 8.24 | 16,913 |
| July 01, 2025 | 7.98 | 8.08 | 8.08 | 8.2 | 7.67 | 4,700 |
| June 30, 2025 | 7.95 | 8.01 | 8.01 | 8.16 | 7.51 | 12,813 |
| June 27, 2025 | 7.83 | 7.95 | 7.95 | 7.98 | 7.39 | 34,200 |
| June 26, 2025 | 8 | 7.95 | 7.95 | 8.1 | 7.37 | 83,715 |
| June 25, 2025 | 7.81 | 8 | 8 | 8.2 | 7.75 | 9,544 |
| June 24, 2025 | 7.75 | 8.21 | 8.21 | 8.21 | 7.5 | 31,822 |
| June 23, 2025 | 8.11 | 7.55 | 7.55 | 8.51 | 7.3 | 28,453 |
| June 20, 2025 | 8.75 | 8.2 | 8.2 | 8.75 | 8.12 | 16,500 |
| June 18, 2025 | 8.48 | 8.45 | 8.45 | 8.82 | 8.06 | 14,401 |
| June 17, 2025 | 8.71 | 8.48 | 8.48 | 8.89 | 8.28 | 11,600 |
| June 16, 2025 | 9.52 | 8.95 | 8.95 | 10 | 8.74 | 23,302 |
| June 13, 2025 | 8.18 | 9.78 | 9.78 | 10.09 | 8.18 | 55,606 |
| June 12, 2025 | 8.84 | 8.1 | 8.1 | 8.96 | 7.54 | 24,800 |
| June 11, 2025 | 9.4 | 8.99 | 8.99 | 9.4 | 8.67 | 8,246 |
| June 10, 2025 | 8.94 | 9.09 | 9.09 | 9.13 | 8.56 | 14,717 |
| June 09, 2025 | 9.54 | 8.94 | 8.94 | 10.16 | 8.81 | 27,600 |
| June 06, 2025 | 9.23 | 9.4 | 9.4 | 9.6 | 8.96 | 83,767 |
| June 05, 2025 | 8.72 | 8.95 | 8.95 | 9.22 | 8.72 | 6,340 |
| June 04, 2025 | 8.78 | 9.05 | 9.05 | 9.32 | 8.69 | 7,900 |
| June 03, 2025 | 9 | 8.99 | 8.99 | 9.42 | 8.82 | 9,400 |
| June 02, 2025 | 8.89 | 9.37 | 9.37 | 9.51 | 8.88 | 6,401 |
| May 30, 2025 | 9.1 | 9 | 9 | 9.1 | 8.69 | 7,120 |
| May 29, 2025 | 8.86 | 9.1 | 9.1 | 9.11 | 8.7 | 6,600 |
| May 28, 2025 | 9 | 8.93 | 8.93 | 9.11 | 8.92 | 6,235 |
| May 27, 2025 | 9 | 9 | 9 | 9 | 8.22 | 12,341 |
| May 23, 2025 | 8.99 | 8.95 | 8.95 | 9.1 | 8.71 | 14,902 |
| May 22, 2025 | 8.55 | 9 | 9 | 9 | 8.55 | 26,800 |
| May 21, 2025 | 8.65 | 8.81 | 8.81 | 9.05 | 8.32 | 42,500 |
| May 20, 2025 | 9.05 | 8.84 | 8.84 | 9.1 | 8.46 | 43,400 |
| May 19, 2025 | 8.67 | 8.95 | 8.95 | 9.12 | 8.1 | 40,624 |
| May 16, 2025 | 7.66 | 8.67 | 8.67 | 9.5 | 7.26 | 52,900 |
| May 15, 2025 | 6.98 | 7.65 | 7.62 | 7.85 | 6.79 | 216,725 |
| May 14, 2025 | 7.14 | 6.71 | 6.71 | 7.17 | 6.2 | 109,200 |
| May 13, 2025 | 7.28 | 6.97 | 6.97 | 7.75 | 6.86 | 116,800 |
| May 12, 2025 | 7.63 | 7.22 | 7.22 | 7.63 | 7 | 213,600 |
| May 09, 2025 | 7.27 | 7.18 | 7.18 | 7.5 | 7 | 29,400 |
| May 08, 2025 | 6.99 | 7.28 | 7.28 | 7.46 | 6.8 | 84,117 |
| May 07, 2025 | 7.15 | 7 | 7 | 7.3 | 6.81 | 20,356 |
| May 06, 2025 | 7.25 | 7.3 | 7.3 | 7.3 | 7.25 | 6,045 |
| May 05, 2025 | 7.25 | 7.26 | 7.26 | 7.33 | 7.19 | 4,900 |
| May 02, 2025 | 7.3 | 7.3 | 7.3 | 7.4 | 7.17 | 7,684 |
| May 01, 2025 | 7.08 | 7.2 | 7.2 | 7.4 | 7.08 | 12,343 |
| April 30, 2025 | 6.98 | 7.03 | 7.03 | 7.49 | 6.72 | 38,700 |
| April 29, 2025 | 7.4 | 6.98 | 6.98 | 7.55 | 6.83 | 25,416 |
| April 28, 2025 | 7.3 | 7.21 | 7.21 | 7.46 | 7.2 | 6,100 |
| April 25, 2025 | 7.57 | 7.31 | 7.31 | 7.75 | 7.31 | 7,400 |
| April 24, 2025 | 7.48 | 7.51 | 7.51 | 7.72 | 7.48 | 3,645 |
| April 23, 2025 | 7.81 | 7.56 | 7.56 | 8.12 | 7.56 | 5,944 |
| April 22, 2025 | 7.36 | 7.58 | 7.58 | 8 | 7.36 | 18,027 |
| April 21, 2025 | 7.6 | 7.36 | 7.36 | 7.71 | 7.18 | 20,647 |
| April 17, 2025 | 7.59 | 7.61 | 7.61 | 7.75 | 7.45 | 14,500 |
| April 16, 2025 | 7.83 | 7.6 | 7.6 | 7.87 | 7.6 | 10,127 |
| April 15, 2025 | 7.89 | 7.78 | 7.78 | 8.04 | 7.52 | 21,108 |
| April 14, 2025 | 7.73 | 7.99 | 7.99 | 8.09 | 7.59 | 11,600 |
| April 11, 2025 | 8.3 | 7.43 | 7.43 | 8.3 | 7.43 | 37,500 |
| April 10, 2025 | 7.42 | 8.48 | 8.48 | 9.28 | 7.42 | 90,027 |
| April 09, 2025 | 7.7 | 7.78 | 7.78 | 8.01 | 7.15 | 12,155 |
| April 08, 2025 | 9.24 | 7.72 | 7.72 | 9.24 | 7.72 | 40,644 |