8.01
+0.13(+1.65%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 30, 2025 | 7.95 | 8.01 | 8.01 | 8.05 | 7.85 | 400,729 |
| June 27, 2025 | 8.05 | 7.88 | 7.88 | 8.05 | 7.81 | 568,200 |
| June 26, 2025 | 7.87 | 8 | 8 | 8.02 | 7.81 | 127,101 |
| June 25, 2025 | 7.92 | 7.84 | 7.84 | 7.92 | 7.77 | 137,709 |
| June 24, 2025 | 7.69 | 7.96 | 7.96 | 7.96 | 7.68 | 203,100 |
| June 23, 2025 | 7.5 | 7.68 | 7.68 | 7.69 | 7.47 | 136,000 |
| June 20, 2025 | 7.57 | 7.55 | 7.55 | 7.7 | 7.48 | 159,400 |
| June 18, 2025 | 7.61 | 7.53 | 7.53 | 7.65 | 7.38 | 316,900 |
| June 17, 2025 | 7.7 | 7.63 | 7.63 | 7.77 | 7.61 | 141,049 |
| June 16, 2025 | 7.72 | 7.74 | 7.74 | 7.78 | 7.66 | 119,335 |
| June 13, 2025 | 7.65 | 7.67 | 7.67 | 7.79 | 7.61 | 135,900 |
| June 12, 2025 | 7.75 | 7.77 | 7.77 | 7.83 | 7.65 | 96,200 |
| June 11, 2025 | 7.8 | 7.75 | 7.75 | 7.8 | 7.69 | 130,302 |
| June 10, 2025 | 7.69 | 7.72 | 7.72 | 7.77 | 7.66 | 119,500 |
| June 09, 2025 | 7.78 | 7.68 | 7.68 | 7.82 | 7.68 | 102,420 |
| June 06, 2025 | 7.75 | 7.67 | 7.67 | 7.82 | 7.64 | 136,500 |
| June 05, 2025 | 7.64 | 7.7 | 7.7 | 7.75 | 7.52 | 180,319 |
| June 04, 2025 | 7.55 | 7.64 | 7.64 | 7.79 | 7.51 | 171,234 |
| June 03, 2025 | 7.47 | 7.55 | 7.55 | 7.65 | 7.43 | 136,817 |
| June 02, 2025 | 7.53 | 7.48 | 7.48 | 7.73 | 7.47 | 233,300 |
| May 30, 2025 | 7.44 | 7.55 | 7.55 | 7.57 | 7.37 | 167,600 |
| May 29, 2025 | 7.33 | 7.39 | 7.39 | 7.42 | 7.22 | 120,411 |
| May 28, 2025 | 7.57 | 7.29 | 7.29 | 7.6 | 7.28 | 125,909 |
| May 27, 2025 | 7.46 | 7.6 | 7.6 | 7.64 | 7.41 | 134,500 |
| May 23, 2025 | 7.3 | 7.39 | 7.39 | 7.42 | 7.25 | 130,234 |
| May 22, 2025 | 7.5 | 7.4 | 7.4 | 7.54 | 7.37 | 123,800 |
| May 21, 2025 | 7.75 | 7.55 | 7.55 | 7.91 | 7.51 | 211,835 |
| May 20, 2025 | 7.88 | 7.84 | 7.84 | 8 | 7.8 | 130,606 |
| May 19, 2025 | 7.82 | 7.91 | 7.91 | 8 | 7.82 | 201,300 |
| May 16, 2025 | 8.07 | 7.94 | 7.94 | 8.07 | 7.94 | 87,276 |
| May 15, 2025 | 7.86 | 8.07 | 8.07 | 8.14 | 7.81 | 142,000 |
| May 14, 2025 | 7.99 | 7.83 | 7.83 | 7.99 | 7.79 | 272,654 |
| May 13, 2025 | 7.75 | 7.96 | 7.96 | 8.02 | 7.69 | 159,569 |
| May 12, 2025 | 8.01 | 7.71 | 7.71 | 8.09 | 7.57 | 226,300 |
| May 09, 2025 | 7.85 | 7.82 | 7.82 | 7.89 | 7.44 | 203,107 |
| May 08, 2025 | 8.57 | 7.79 | 7.79 | 8.8 | 7.06 | 384,383 |
| May 07, 2025 | 9.7 | 9.44 | 9.44 | 9.7 | 9.3 | 148,240 |
| May 06, 2025 | 9.35 | 9.59 | 9.59 | 9.62 | 9.35 | 59,000 |
| May 05, 2025 | 9.34 | 9.46 | 9.46 | 9.52 | 9.29 | 101,141 |
| May 02, 2025 | 9.24 | 9.39 | 9.39 | 9.47 | 9.14 | 81,300 |
| May 01, 2025 | 9.2 | 9.16 | 9.16 | 9.32 | 9.07 | 87,000 |
| April 30, 2025 | 9.18 | 9.12 | 9.12 | 9.25 | 8.87 | 127,228 |
| April 29, 2025 | 9.15 | 9.33 | 9.33 | 9.41 | 9.1 | 88,320 |
| April 28, 2025 | 9.18 | 9.22 | 9.22 | 9.3 | 9.04 | 100,300 |
| April 25, 2025 | 9.17 | 9.19 | 9.19 | 9.23 | 8.99 | 77,600 |
| April 24, 2025 | 9.15 | 9.28 | 9.28 | 9.31 | 9.14 | 105,100 |
| April 23, 2025 | 9.33 | 9.19 | 9.19 | 9.49 | 9.13 | 123,225 |
| April 22, 2025 | 9.06 | 9.06 | 9.06 | 9.16 | 8.9 | 96,825 |
| April 21, 2025 | 9.23 | 8.94 | 8.94 | 9.24 | 8.85 | 136,100 |
| April 17, 2025 | 9.24 | 9.32 | 9.32 | 9.37 | 9.13 | 128,308 |
| April 16, 2025 | 9.36 | 9.27 | 9.27 | 9.43 | 9.16 | 74,400 |
| April 15, 2025 | 9.49 | 9.4 | 9.4 | 9.57 | 9.37 | 106,774 |
| April 14, 2025 | 9.53 | 9.46 | 9.46 | 9.53 | 9.19 | 115,500 |
| April 11, 2025 | 9.26 | 9.33 | 9.33 | 9.43 | 9.07 | 91,947 |
| April 10, 2025 | 9.22 | 9.2 | 9.2 | 9.44 | 8.91 | 177,200 |
| April 09, 2025 | 8.81 | 9.53 | 9.53 | 9.68 | 8.7 | 189,500 |
| April 08, 2025 | 9.28 | 8.86 | 8.86 | 9.4 | 8.72 | 222,300 |
| April 07, 2025 | 8.88 | 9.02 | 9.02 | 9.41 | 8.58 | 272,200 |
| April 04, 2025 | 9.56 | 9.32 | 9.32 | 9.67 | 9.19 | 252,216 |
| April 03, 2025 | 10.01 | 10 | 10 | 10.16 | 9.83 | 199,358 |