8.65
-0.415(-4.58%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 11, 2025 | 8.89 | 8.65 | 8.65 | 8.98 | 8.55 | 42,900 |
| July 10, 2025 | 9.28 | 9.06 | 9.06 | 9.28 | 8.8 | 48,620 |
| July 09, 2025 | 9.3 | 9.3 | 9.3 | 9.36 | 9.15 | 32,913 |
| July 08, 2025 | 9.02 | 9.25 | 9.25 | 9.36 | 8.91 | 71,305 |
| July 07, 2025 | 9.01 | 9.03 | 9.03 | 9.2 | 8.69 | 51,500 |
| July 03, 2025 | 9.3 | 9 | 9 | 9.3 | 8.86 | 43,500 |
| July 02, 2025 | 9.14 | 9.31 | 9.31 | 9.36 | 8.82 | 129,004 |
| July 01, 2025 | 8.95 | 8.9 | 8.9 | 9.28 | 8.5 | 112,528 |
| June 30, 2025 | 9.03 | 8.96 | 8.96 | 9.1 | 8.35 | 210,205 |
| June 27, 2025 | 9.65 | 9.11 | 9.11 | 9.95 | 8.78 | 747,493 |
| June 26, 2025 | 12.33 | 13.38 | 13.38 | 14.88 | 12.33 | 120,600 |
| June 25, 2025 | 12.5 | 12.3 | 12.3 | 12.99 | 11.92 | 63,227 |
| June 24, 2025 | 11.5 | 12.86 | 12.86 | 13.36 | 11.5 | 127,834 |
| June 23, 2025 | 10.15 | 11.49 | 11.49 | 11.91 | 10.15 | 71,274 |
| June 20, 2025 | 10.81 | 10.45 | 10.45 | 10.89 | 10.31 | 46,841 |
| June 18, 2025 | 10.21 | 10.68 | 10.68 | 11.06 | 9.81 | 117,592 |
| June 17, 2025 | 11.33 | 10.28 | 10.28 | 11.64 | 10.27 | 198,425 |
| June 16, 2025 | 11.18 | 11.33 | 11.33 | 12.17 | 10.56 | 268,849 |
| June 13, 2025 | 11.49 | 11.34 | 11.34 | 12.5 | 10.98 | 219,540 |
| June 12, 2025 | 13.33 | 11.85 | 11.85 | 13.5 | 11.51 | 370,300 |
| June 11, 2025 | 14.88 | 13.5 | 13.5 | 14.91 | 12.53 | 572,853 |
| June 10, 2025 | 17.53 | 15.5 | 15.5 | 19.45 | 15.33 | 583,720 |
| June 09, 2025 | 22.76 | 18.42 | 18.42 | 23.83 | 18.1 | 574,739 |
| June 06, 2025 | 25.02 | 24.28 | 24.28 | 26.5 | 23.85 | 247,901 |
| June 05, 2025 | 22.25 | 25.33 | 25.33 | 27.42 | 22.22 | 923,021 |
| June 04, 2025 | 25.61 | 22.82 | 22.82 | 26.04 | 22.27 | 694,800 |
| June 03, 2025 | 22.7 | 27.58 | 27.58 | 34 | 22.51 | 6.12M |
| June 02, 2025 | 29.01 | 20.25 | 20.25 | 37.5 | 8.65 | 26.86M |
| May 30, 2025 | 5.01 | 4.93 | 4.93 | 5.34 | 4.6 | 60,333 |
| May 29, 2025 | 4.37 | 5.01 | 5.01 | 5.5 | 4.36 | 107,446 |
| May 28, 2025 | 0.08 | 0.09 | 0.09 | 0.09 | 0.08 | 6.72M |
| May 27, 2025 | 4.4 | 4.39 | 4.39 | 4.69 | 4.13 | 39,650 |
| May 23, 2025 | 4.5 | 4.59 | 4.59 | 4.84 | 4.4 | 20,000 |
| May 22, 2025 | 4.8 | 4.62 | 4.62 | 4.8 | 4.22 | 26,975 |
| May 21, 2025 | 4.6 | 4.7 | 4.7 | 5.04 | 4.55 | 30,500 |
| May 20, 2025 | 4.82 | 4.82 | 4.82 | 5.1 | 4.7 | 61,075 |
| May 19, 2025 | 5.7 | 5.35 | 5.35 | 5.75 | 5.06 | 79,050 |
| May 16, 2025 | 5.58 | 5.59 | 5.59 | 7 | 5.5 | 283,625 |
| May 15, 2025 | 5.43 | 5.64 | 5.64 | 6.71 | 5.3 | 209,775 |
| May 14, 2025 | 4.64 | 5.59 | 5.59 | 8.38 | 4.58 | 1.25M |
| May 13, 2025 | 4.64 | 4.72 | 4.72 | 5 | 4.58 | 16,025 |
| May 12, 2025 | 4.9 | 4.71 | 4.71 | 5 | 4.5 | 33,525 |
| May 09, 2025 | 4.83 | 4.91 | 4.91 | 5.07 | 4.72 | 24,550 |
| May 08, 2025 | 4.95 | 4.72 | 4.72 | 5.1 | 4.63 | 67,550 |
| May 07, 2025 | 5.48 | 5.25 | 5.25 | 7.41 | 5.1 | 547,125 |
| May 06, 2025 | 5.19 | 5.1 | 5.1 | 5.27 | 5.05 | 15,225 |
| May 05, 2025 | 5.38 | 5.19 | 5.19 | 5.64 | 5.17 | 17,225 |
| May 02, 2025 | 5.64 | 5.42 | 5.42 | 5.75 | 5.37 | 28,300 |
| May 01, 2025 | 5.82 | 5.58 | 5.58 | 5.91 | 5.56 | 18,575 |
| April 30, 2025 | 5.55 | 5.94 | 5.94 | 6 | 5.08 | 46,075 |
| April 29, 2025 | 5.2 | 5.9 | 5.9 | 6.23 | 4.78 | 176,500 |
| April 28, 2025 | 5.34 | 4.98 | 4.98 | 5.34 | 4.84 | 29,575 |
| April 25, 2025 | 4.96 | 5.25 | 5.25 | 5.28 | 4.96 | 25,250 |
| April 24, 2025 | 4.61 | 4.96 | 4.96 | 5.16 | 4.57 | 29,975 |
| April 23, 2025 | 4.75 | 4.63 | 4.63 | 4.84 | 4.5 | 20,875 |
| April 22, 2025 | 4.52 | 4.65 | 4.65 | 4.99 | 4.35 | 30,800 |
| April 21, 2025 | 4.7 | 4.37 | 4.37 | 4.73 | 4.25 | 36,250 |
| April 17, 2025 | 4.75 | 4.32 | 4.32 | 4.76 | 4.25 | 24,525 |
| April 16, 2025 | 4.57 | 4.6 | 4.6 | 4.72 | 4.17 | 21,025 |
| April 15, 2025 | 5.35 | 4.61 | 4.61 | 5.85 | 4.56 | 34,175 |