7.33
-0.19(-2.53%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 20, 2025 | 7.25 | 7.39 | 7.39 | 7.94 | 7.25 | 220,600 |
| June 18, 2025 | 7.65 | 7.52 | 7.52 | 7.99 | 7.41 | 185,700 |
| June 17, 2025 | 7.85 | 7.7 | 7.7 | 8.01 | 7.11 | 114,600 |
| June 16, 2025 | 8.01 | 8.06 | 8.06 | 8.22 | 7.81 | 95,400 |
| June 13, 2025 | 8.22 | 8.17 | 8.17 | 8.57 | 7.85 | 208,500 |
| June 12, 2025 | 7.31 | 8.48 | 8.48 | 8.68 | 7.31 | 395,600 |
| June 11, 2025 | 7.11 | 7.88 | 7.88 | 7.93 | 7.03 | 95,830 |
| June 10, 2025 | 7.22 | 7.26 | 7.26 | 7.45 | 7.03 | 420,700 |
| June 09, 2025 | 6.9 | 7.22 | 7.22 | 7.45 | 6.82 | 783,200 |
| June 06, 2025 | 6.94 | 7.07 | 7.07 | 7.5 | 6.85 | 1.42M |
| June 05, 2025 | 6.6 | 6.94 | 6.94 | 6.97 | 6.54 | 2.67M |
| June 04, 2025 | 6.99 | 6.68 | 6.68 | 7.5 | 6.57 | 2.39M |
| June 03, 2025 | 6.95 | 7.06 | 7.06 | 7.4 | 6.9 | 1.59M |
| June 02, 2025 | 7.02 | 6.95 | 6.95 | 7.12 | 6.69 | 6.03M |
| May 30, 2025 | 8.1 | 8.2 | 8.2 | 8.21 | 8.02 | 394,000 |
| May 29, 2025 | 8.19 | 8.11 | 8.11 | 8.2 | 8.03 | 128,600 |
| May 28, 2025 | 8.15 | 8.18 | 8.18 | 8.19 | 8 | 285,600 |
| May 27, 2025 | 7.91 | 8.16 | 8.16 | 8.22 | 7.83 | 290,200 |
| May 23, 2025 | 7.64 | 7.85 | 7.85 | 7.98 | 7.64 | 227,400 |
| May 22, 2025 | 8.02 | 7.73 | 7.73 | 8.13 | 7.7 | 355,800 |
| May 21, 2025 | 7.94 | 8.05 | 8.05 | 8.07 | 7.86 | 224,524 |
| May 20, 2025 | 7.85 | 8 | 8 | 8.06 | 7.78 | 198,700 |
| May 19, 2025 | 7.71 | 7.85 | 7.85 | 7.89 | 7.65 | 260,721 |
| May 16, 2025 | 7.41 | 7.8 | 7.8 | 7.82 | 7.36 | 270,300 |
| May 15, 2025 | 7.38 | 7.44 | 7.44 | 7.51 | 7.33 | 170,600 |
| May 14, 2025 | 7.69 | 7.37 | 7.37 | 7.72 | 7.24 | 284,100 |
| May 13, 2025 | 7.55 | 7.68 | 7.68 | 8.07 | 7.38 | 353,600 |
| May 12, 2025 | 7.09 | 7.52 | 7.52 | 7.78 | 7.08 | 516,100 |
| May 09, 2025 | 7.37 | 7.33 | 7.33 | 7.51 | 7.33 | 304,800 |
| May 08, 2025 | 7.27 | 7.38 | 7.38 | 7.47 | 7.27 | 301,637 |
| May 07, 2025 | 6.95 | 7.2 | 7.2 | 7.37 | 6.93 | 384,000 |
| May 06, 2025 | 6.87 | 6.97 | 6.97 | 7.05 | 6.84 | 217,846 |
| May 05, 2025 | 6.97 | 6.95 | 6.95 | 7.07 | 6.87 | 149,500 |
| May 02, 2025 | 7.04 | 6.99 | 6.99 | 7.15 | 6.97 | 233,542 |
| May 01, 2025 | 7.19 | 7.05 | 7.05 | 7.32 | 7.04 | 251,800 |
| April 30, 2025 | 7.06 | 7.14 | 7.14 | 7.17 | 7.02 | 175,600 |
| April 29, 2025 | 7.09 | 7.14 | 7.14 | 7.21 | 7.04 | 305,100 |
| April 28, 2025 | 7.3 | 7.12 | 7.12 | 7.33 | 7.09 | 218,900 |
| April 25, 2025 | 7.09 | 7.29 | 7.29 | 7.3 | 6.99 | 380,700 |
| April 24, 2025 | 7.01 | 7.1 | 7.1 | 7.21 | 6.98 | 255,200 |
| April 23, 2025 | 7.07 | 6.98 | 6.98 | 7.08 | 6.88 | 200,100 |
| April 22, 2025 | 6.88 | 6.9 | 6.9 | 7.08 | 6.67 | 322,500 |
| April 21, 2025 | 7 | 6.78 | 6.78 | 7.05 | 6.65 | 363,600 |
| April 17, 2025 | 6.71 | 6.74 | 6.74 | 6.8 | 6.63 | 184,100 |
| April 16, 2025 | 6.94 | 6.73 | 6.73 | 7.05 | 6.56 | 573,800 |
| April 15, 2025 | 6.6 | 6.95 | 6.95 | 7.09 | 6.46 | 884,986 |
| April 14, 2025 | 6.66 | 6.56 | 6.56 | 6.78 | 6.44 | 244,000 |
| April 11, 2025 | 6.74 | 6.59 | 6.59 | 6.76 | 6.53 | 175,900 |
| April 10, 2025 | 6.77 | 6.72 | 6.72 | 6.87 | 6.64 | 232,800 |
| April 09, 2025 | 6.4 | 6.91 | 6.91 | 6.98 | 6.35 | 353,323 |
| April 08, 2025 | 6.64 | 6.39 | 6.39 | 6.66 | 6.3 | 302,200 |
| April 07, 2025 | 6.3 | 6.48 | 6.48 | 6.72 | 6.15 | 378,500 |
| April 04, 2025 | 6.7 | 6.47 | 6.47 | 6.82 | 6.3 | 494,500 |
| April 03, 2025 | 6.86 | 6.89 | 6.89 | 7.04 | 6.76 | 543,975 |
| April 02, 2025 | 6.87 | 7.14 | 7.14 | 7.4 | 6.87 | 261,000 |
| April 01, 2025 | 6.99 | 6.91 | 6.91 | 7.14 | 6.86 | 270,200 |
| March 31, 2025 | 6.77 | 6.98 | 6.98 | 7.08 | 6.76 | 257,800 |
| March 28, 2025 | 7.07 | 6.95 | 6.95 | 7.16 | 6.85 | 312,645 |
| March 27, 2025 | 7.2 | 7.1 | 7.1 | 7.3 | 7.08 | 171,900 |
| March 26, 2025 | 7.4 | 7.19 | 7.19 | 7.5 | 7.14 | 246,600 |