7.96
-0.16(-1.97%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 27, 2025 | 8.26 | 8.19 | 8.19 | 8.36 | 8.01 | 946,415 |
| June 26, 2025 | 8.4 | 8.23 | 8.23 | 8.63 | 8.17 | 174,700 |
| June 25, 2025 | 8.37 | 8.34 | 8.34 | 8.45 | 8.17 | 196,300 |
| June 24, 2025 | 7.52 | 8.28 | 8.28 | 8.29 | 7.48 | 354,992 |
| June 23, 2025 | 6.95 | 7.39 | 7.39 | 7.4 | 6.95 | 228,600 |
| June 20, 2025 | 6.77 | 6.94 | 6.94 | 6.95 | 6.64 | 168,447 |
| June 18, 2025 | 6.8 | 6.71 | 6.71 | 6.8 | 6.68 | 75,800 |
| June 17, 2025 | 6.82 | 6.81 | 6.81 | 6.93 | 6.74 | 231,300 |
| June 16, 2025 | 6.8 | 6.67 | 6.67 | 6.87 | 6.64 | 98,702 |
| June 13, 2025 | 6.69 | 6.73 | 6.73 | 6.85 | 6.69 | 105,527 |
| June 12, 2025 | 6.76 | 6.83 | 6.83 | 6.9 | 6.65 | 56,047 |
| June 11, 2025 | 6.89 | 6.76 | 6.76 | 6.97 | 6.74 | 91,900 |
| June 10, 2025 | 6.82 | 6.86 | 6.86 | 6.93 | 6.79 | 77,212 |
| June 09, 2025 | 6.9 | 6.78 | 6.78 | 6.92 | 6.77 | 119,369 |
| June 06, 2025 | 6.91 | 6.85 | 6.85 | 7.11 | 6.84 | 88,529 |
| June 05, 2025 | 6.9 | 6.75 | 6.75 | 6.9 | 6.71 | 119,539 |
| June 04, 2025 | 6.95 | 6.88 | 6.88 | 6.99 | 6.82 | 109,100 |
| June 03, 2025 | 6.95 | 6.87 | 6.87 | 6.95 | 6.77 | 142,121 |
| June 02, 2025 | 6.82 | 6.87 | 6.87 | 6.92 | 6.74 | 177,800 |
| May 30, 2025 | 6.84 | 6.77 | 6.77 | 6.84 | 6.46 | 179,836 |
| May 29, 2025 | 6.9 | 6.85 | 6.85 | 6.95 | 6.72 | 217,600 |
| May 28, 2025 | 7.03 | 6.9 | 6.9 | 7.62 | 6.89 | 535,834 |
| May 27, 2025 | 6.81 | 7 | 7 | 7 | 6.47 | 1.57M |
| May 23, 2025 | 6.55 | 6.72 | 6.72 | 6.8 | 6.54 | 345,074 |
| May 22, 2025 | 6.42 | 6.67 | 6.67 | 6.69 | 6.32 | 174,029 |
| May 21, 2025 | 6.59 | 6.45 | 6.45 | 6.8 | 6.42 | 150,553 |
| May 20, 2025 | 6.76 | 6.63 | 6.63 | 6.79 | 6.61 | 87,999 |
| May 19, 2025 | 6.8 | 6.71 | 6.71 | 6.84 | 6.56 | 169,248 |
| May 16, 2025 | 6.71 | 6.9 | 6.9 | 6.91 | 6.67 | 183,659 |
| May 15, 2025 | 6.67 | 6.71 | 6.71 | 6.73 | 6.47 | 168,903 |
| May 14, 2025 | 6.92 | 6.67 | 6.67 | 6.98 | 6.63 | 136,815 |
| May 13, 2025 | 6.98 | 6.95 | 6.95 | 7.02 | 6.69 | 128,020 |
| May 12, 2025 | 7.21 | 6.98 | 6.98 | 7.24 | 6.65 | 317,111 |
| May 09, 2025 | 6.93 | 6.97 | 6.97 | 7 | 6.79 | 135,543 |
| May 08, 2025 | 7.02 | 6.89 | 6.88 | 7.02 | 6.81 | 138,712 |
| May 07, 2025 | 7.07 | 7 | 7 | 7.11 | 6.84 | 190,385 |
| May 06, 2025 | 7 | 6.95 | 6.95 | 7.31 | 6.73 | 206,609 |
| May 05, 2025 | 7.42 | 7.02 | 7.02 | 7.43 | 6.98 | 301,094 |
| May 02, 2025 | 6.89 | 7.29 | 7.29 | 7.48 | 6.89 | 396,794 |
| May 01, 2025 | 6.89 | 6.83 | 6.83 | 7 | 6.62 | 326,272 |
| April 30, 2025 | 6.26 | 6.76 | 6.77 | 6.83 | 6.1 | 443,628 |
| April 29, 2025 | 6.41 | 6.36 | 6.36 | 6.47 | 6.29 | 88,139 |
| April 28, 2025 | 6.41 | 6.46 | 6.46 | 6.58 | 6.32 | 144,000 |
| April 25, 2025 | 6.1 | 6.38 | 6.38 | 6.4 | 6.1 | 155,733 |
| April 24, 2025 | 6.34 | 6.17 | 6.17 | 6.4 | 6.15 | 79,547 |
| April 23, 2025 | 6.38 | 6.34 | 6.34 | 6.49 | 6.21 | 152,972 |
| April 22, 2025 | 6.14 | 6.18 | 6.18 | 6.19 | 5.92 | 125,488 |
| April 21, 2025 | 6.33 | 6.04 | 6.04 | 6.4 | 5.96 | 166,137 |
| April 17, 2025 | 6.33 | 6.41 | 6.41 | 6.55 | 6.25 | 193,286 |
| April 16, 2025 | 6.2 | 6.34 | 6.34 | 6.36 | 6.04 | 238,304 |
| April 15, 2025 | 6.16 | 6.25 | 6.25 | 6.34 | 6.11 | 166,200 |
| April 14, 2025 | 5.92 | 6.17 | 6.17 | 6.28 | 5.85 | 244,900 |
| April 11, 2025 | 5.85 | 5.82 | 5.82 | 5.94 | 5.62 | 236,723 |
| April 10, 2025 | 6.03 | 5.72 | 5.72 | 6.11 | 5.43 | 467,643 |
| April 09, 2025 | 5.2 | 6.23 | 6.23 | 6.54 | 5.2 | 963,200 |
| April 08, 2025 | 5.31 | 5.21 | 5.21 | 5.78 | 5.08 | 417,816 |
| April 07, 2025 | 5.08 | 5.1 | 5.1 | 5.34 | 4.76 | 665,237 |
| April 04, 2025 | 6.3 | 5.29 | 5.29 | 6.41 | 4.91 | 920,796 |
| April 03, 2025 | 6.82 | 6.81 | 6.81 | 7.05 | 6.74 | 280,953 |
| April 02, 2025 | 6.97 | 7.2 | 7.2 | 7.34 | 6.96 | 276,749 |