8.44
-0.125(-1.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 29, 2025 | 8.79 | 8.56 | 8.56 | 8.9 | 8.4 | 42,155 |
| July 28, 2025 | 8.59 | 8.69 | 8.69 | 8.9 | 8.4 | 58,840 |
| July 25, 2025 | 8.56 | 8.5 | 8.5 | 8.73 | 8.45 | 40,143 |
| July 24, 2025 | 8.45 | 8.4 | 8.4 | 8.58 | 8.22 | 103,900 |
| July 23, 2025 | 7.78 | 8.2 | 8.2 | 8.52 | 7.78 | 117,400 |
| July 22, 2025 | 7.84 | 7.7 | 7.7 | 7.84 | 7.53 | 30,400 |
| July 21, 2025 | 7.56 | 7.7 | 7.7 | 7.74 | 7.49 | 57,775 |
| July 18, 2025 | 7.46 | 7.45 | 7.45 | 7.56 | 7.45 | 12,933 |
| July 17, 2025 | 7.41 | 7.49 | 7.49 | 7.57 | 7.39 | 29,300 |
| July 16, 2025 | 7.49 | 7.46 | 7.46 | 7.59 | 7.4 | 45,138 |
| July 15, 2025 | 7.62 | 7.56 | 7.56 | 7.71 | 7.46 | 23,500 |
| July 14, 2025 | 7.65 | 7.7 | 7.7 | 7.72 | 7.56 | 39,436 |
| July 11, 2025 | 7.75 | 7.69 | 7.69 | 7.79 | 7.5 | 36,500 |
| July 10, 2025 | 7.6 | 7.6 | 7.6 | 7.75 | 7.58 | 37,810 |
| July 09, 2025 | 7.4 | 7.46 | 7.46 | 7.55 | 7.4 | 46,657 |
| July 08, 2025 | 7.26 | 7.2 | 7.2 | 7.51 | 7.17 | 34,911 |
| July 07, 2025 | 7.25 | 7.16 | 7.16 | 7.35 | 7.05 | 41,453 |
| July 03, 2025 | 7.1 | 7.13 | 7.13 | 7.23 | 7.01 | 15,121 |
| July 02, 2025 | 7.12 | 7.02 | 7.02 | 7.33 | 7 | 43,417 |
| July 01, 2025 | 7.2 | 7.02 | 7.02 | 7.3 | 6.85 | 45,781 |
| June 30, 2025 | 7.1 | 7.1 | 7.1 | 7.37 | 6.8 | 45,733 |
| June 27, 2025 | 7.1 | 7 | 7 | 7.41 | 6.8 | 49,836 |
| June 26, 2025 | 7.14 | 6.8 | 6.8 | 7.67 | 6.8 | 54,178 |
| June 25, 2025 | 6.29 | 7 | 7 | 7 | 6.29 | 40,801 |
| June 24, 2025 | 6.18 | 6.2 | 6.2 | 6.23 | 5.99 | 10,200 |
| June 23, 2025 | 6.6 | 6.05 | 6.05 | 6.79 | 6 | 57,800 |
| June 20, 2025 | 6.78 | 6.8 | 6.8 | 6.8 | 6.7 | 6,751 |
| June 18, 2025 | 6.91 | 6.62 | 6.62 | 6.91 | 6.62 | 5,100 |
| June 17, 2025 | 6.7 | 6.76 | 6.76 | 6.79 | 6.65 | 9,200 |
| June 16, 2025 | 6.95 | 6.7 | 6.7 | 6.95 | 6.6 | 14,612 |
| June 13, 2025 | 7.19 | 6.82 | 6.82 | 7.19 | 6.6 | 13,300 |
| June 12, 2025 | 7.2 | 7.14 | 7.14 | 7.25 | 7.02 | 13,000 |
| June 11, 2025 | 7.2 | 7.15 | 7.15 | 7.28 | 7.06 | 23,100 |
| June 10, 2025 | 6.92 | 7.18 | 7.18 | 7.2 | 6.82 | 9,796 |
| June 09, 2025 | 7.11 | 6.82 | 6.82 | 7.11 | 6.69 | 29,611 |
| June 06, 2025 | 7.26 | 6.87 | 6.87 | 7.35 | 6.67 | 30,700 |
| June 05, 2025 | 7.3 | 7.15 | 7.15 | 7.34 | 7.04 | 16,201 |
| June 04, 2025 | 6.85 | 7.15 | 7.15 | 7.35 | 6.85 | 32,900 |
| June 03, 2025 | 7 | 6.85 | 6.85 | 7.04 | 6.76 | 20,700 |
| June 02, 2025 | 6.77 | 7.01 | 7.01 | 7.24 | 6.77 | 44,000 |
| May 30, 2025 | 6.54 | 6.65 | 6.65 | 6.79 | 6.48 | 9,363 |
| May 29, 2025 | 6.44 | 6.48 | 6.48 | 6.67 | 6.4 | 5,734 |
| May 28, 2025 | 6.79 | 6.52 | 6.52 | 7.16 | 6.52 | 17,500 |
| May 27, 2025 | 7 | 6.74 | 6.74 | 7.09 | 6.52 | 175,450 |
| May 23, 2025 | 6.23 | 6.78 | 6.78 | 6.84 | 5.9 | 44,261 |
| May 22, 2025 | 5.65 | 6.23 | 6.23 | 6.23 | 5.63 | 51,110 |
| May 21, 2025 | 5.6 | 5.53 | 5.53 | 5.83 | 5.19 | 23,701 |
| May 20, 2025 | 5 | 5.4 | 5.4 | 5.5 | 5 | 62,259 |
| May 19, 2025 | 4.83 | 4.92 | 4.92 | 4.92 | 4.83 | 1,258 |
| May 16, 2025 | 4.76 | 4.92 | 4.92 | 4.93 | 4.76 | 5,004 |
| May 15, 2025 | 4.95 | 4.74 | 4.74 | 4.95 | 4.74 | 5,787 |
| May 14, 2025 | 4.79 | 4.89 | 4.89 | 4.99 | 4.69 | 9,523 |
| May 13, 2025 | 4.98 | 4.99 | 4.99 | 4.99 | 4.79 | 2,054 |
| May 12, 2025 | 4.87 | 4.9 | 4.9 | 5.2 | 4.6 | 30,300 |
| May 09, 2025 | 5.1 | 5.01 | 5.01 | 5.1 | 5.01 | 1,003 |
| May 08, 2025 | 4.93 | 4.94 | 4.94 | 5.25 | 4.71 | 14,710 |
| May 07, 2025 | 4.94 | 4.93 | 4.93 | 5.36 | 4.92 | 6,550 |
| May 06, 2025 | 5.19 | 4.98 | 4.98 | 5.36 | 4.97 | 6,780 |
| May 05, 2025 | 4.96 | 5.18 | 5.18 | 5.2 | 4.96 | 8,500 |
| May 02, 2025 | 5 | 5.06 | 5.06 | 5.25 | 4.93 | 9,423 |