8.30
+0.08(+0.97%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 27, 2025 | 8.11 | 8.22 | 8.22 | 8.28 | 8.02 | 493,600 |
| June 26, 2025 | 8.1 | 8.11 | 8.11 | 8.19 | 7.98 | 218,000 |
| June 25, 2025 | 8.36 | 8.06 | 8.06 | 8.37 | 8.02 | 262,800 |
| June 24, 2025 | 8.34 | 8.35 | 8.35 | 8.53 | 8.23 | 318,546 |
| June 23, 2025 | 7.88 | 8.26 | 8.26 | 8.29 | 7.87 | 247,800 |
| June 20, 2025 | 8.08 | 7.9 | 7.9 | 8.09 | 7.82 | 216,909 |
| June 18, 2025 | 7.98 | 7.96 | 7.96 | 8.24 | 7.94 | 156,324 |
| June 17, 2025 | 7.96 | 7.99 | 7.99 | 8.24 | 7.96 | 360,846 |
| June 16, 2025 | 7.98 | 8.03 | 8.03 | 8.32 | 7.98 | 300,642 |
| June 13, 2025 | 7.84 | 7.93 | 7.93 | 8 | 7.75 | 224,700 |
| June 12, 2025 | 8.16 | 7.96 | 7.96 | 8.25 | 7.92 | 194,000 |
| June 11, 2025 | 8.17 | 8.2 | 8.2 | 8.36 | 8.07 | 240,300 |
| June 10, 2025 | 8.26 | 8.14 | 8.14 | 8.35 | 7.96 | 245,906 |
| June 09, 2025 | 7.98 | 8.21 | 8.21 | 8.25 | 7.81 | 288,100 |
| June 06, 2025 | 8.07 | 7.94 | 7.94 | 8.43 | 7.9 | 390,169 |
| June 05, 2025 | 8.33 | 7.96 | 7.96 | 8.33 | 7.91 | 408,400 |
| June 04, 2025 | 8.78 | 8.36 | 8.36 | 9.15 | 7.6 | 1.21M |
| June 03, 2025 | 8.52 | 8.3 | 8.3 | 8.69 | 8.2 | 665,200 |
| June 02, 2025 | 8.34 | 8.5 | 8.5 | 8.56 | 8.2 | 534,900 |
| May 30, 2025 | 8.31 | 8.31 | 8.31 | 8.44 | 8.15 | 366,949 |
| May 29, 2025 | 8.14 | 8.32 | 8.32 | 8.43 | 8.05 | 381,664 |
| May 28, 2025 | 7.71 | 8.1 | 8.1 | 8.13 | 7.61 | 392,734 |
| May 27, 2025 | 7.23 | 7.72 | 7.72 | 7.82 | 7.15 | 358,311 |
| May 23, 2025 | 6.94 | 7.12 | 7.12 | 7.16 | 6.92 | 122,815 |
| May 22, 2025 | 6.89 | 6.97 | 6.97 | 7.05 | 6.83 | 102,140 |
| May 21, 2025 | 7.07 | 6.92 | 6.92 | 7.13 | 6.54 | 112,542 |
| May 20, 2025 | 6.97 | 7.13 | 7.13 | 7.15 | 6.94 | 141,900 |
| May 19, 2025 | 6.75 | 6.93 | 6.93 | 6.94 | 6.53 | 135,446 |
| May 16, 2025 | 6.55 | 6.85 | 6.85 | 6.88 | 6.53 | 284,403 |
| May 15, 2025 | 6.55 | 6.52 | 6.52 | 6.67 | 6.5 | 137,037 |
| May 14, 2025 | 6.63 | 6.54 | 6.54 | 6.73 | 6.49 | 163,044 |
| May 13, 2025 | 6.68 | 6.64 | 6.64 | 6.87 | 6.61 | 157,300 |
| May 12, 2025 | 6.59 | 6.64 | 6.64 | 6.69 | 6.37 | 241,503 |
| May 09, 2025 | 6.72 | 6.46 | 6.46 | 6.78 | 6.45 | 154,195 |
| May 08, 2025 | 6.66 | 6.72 | 6.72 | 6.77 | 6.45 | 303,216 |
| May 07, 2025 | 6.55 | 6.6 | 6.6 | 6.76 | 6.44 | 195,223 |
| May 06, 2025 | 6.56 | 6.54 | 6.54 | 6.66 | 6.54 | 119,885 |
| May 05, 2025 | 6.6 | 6.63 | 6.63 | 6.74 | 6.53 | 109,036 |
| May 02, 2025 | 6.77 | 6.68 | 6.68 | 6.87 | 6.58 | 138,226 |
| May 01, 2025 | 6.61 | 6.71 | 6.71 | 6.9 | 6.57 | 242,635 |
| April 30, 2025 | 6.4 | 6.6 | 6.6 | 6.7 | 6.38 | 227,439 |
| April 29, 2025 | 6.42 | 6.46 | 6.46 | 6.47 | 6.19 | 201,323 |
| April 28, 2025 | 6.43 | 6.46 | 6.46 | 6.53 | 6.23 | 179,801 |
| April 25, 2025 | 6.19 | 6.46 | 6.46 | 6.47 | 6.17 | 244,803 |
| April 24, 2025 | 6.39 | 6.26 | 6.26 | 6.51 | 6.18 | 240,000 |
| April 23, 2025 | 6.57 | 6.35 | 6.35 | 6.59 | 6.25 | 477,488 |
| April 22, 2025 | 6.27 | 6.33 | 6.33 | 6.4 | 6.25 | 313,539 |
| April 21, 2025 | 6.49 | 6.2 | 6.2 | 6.6 | 6.07 | 228,580 |
| April 17, 2025 | 6.31 | 6.53 | 6.53 | 6.56 | 6.23 | 315,000 |
| April 16, 2025 | 6.32 | 6.31 | 6.31 | 6.49 | 6.27 | 283,331 |
| April 15, 2025 | 6.43 | 6.37 | 6.37 | 6.48 | 6.29 | 208,802 |
| April 14, 2025 | 6.59 | 6.43 | 6.43 | 6.59 | 6.29 | 286,242 |
| April 11, 2025 | 6.56 | 6.51 | 6.51 | 6.65 | 6.43 | 305,245 |
| April 10, 2025 | 6.83 | 6.58 | 6.58 | 7.04 | 6.47 | 399,013 |
| April 09, 2025 | 7 | 6.88 | 6.88 | 7.53 | 6.17 | 962,738 |
| April 08, 2025 | 7.29 | 6.9 | 6.9 | 7.4 | 6.75 | 554,134 |
| April 07, 2025 | 6.52 | 7.04 | 7.04 | 7.33 | 6.34 | 539,715 |
| April 04, 2025 | 6.11 | 6.81 | 6.81 | 6.98 | 6.11 | 601,442 |
| April 03, 2025 | 6.17 | 6.39 | 6.39 | 6.44 | 6.13 | 249,000 |
| April 02, 2025 | 6.25 | 6.48 | 6.48 | 6.51 | 6.19 | 129,367 |