8.95
+0.0895(+1.01%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 30, 2025 | 8.54 | 8.93 | 8.93 | 8.99 | 8.35 | 39,743 |
| June 27, 2025 | 8.98 | 8.54 | 8.54 | 8.98 | 8.54 | 9,519 |
| June 26, 2025 | 8.66 | 8.57 | 8.57 | 8.85 | 8.43 | 10,412 |
| June 25, 2025 | 8.79 | 8.76 | 8.76 | 9.45 | 8.63 | 6,504 |
| June 24, 2025 | 8.26 | 8.82 | 8.82 | 10.4 | 7.62 | 170,326 |
| June 23, 2025 | 8.01 | 8.37 | 8.37 | 10.93 | 7.55 | 155,925 |
| June 20, 2025 | 8.25 | 8.28 | 8.28 | 8.5 | 8.25 | 10,723 |
| June 18, 2025 | 8.57 | 8.22 | 8.22 | 8.65 | 8.22 | 11,201 |
| June 17, 2025 | 8.5 | 8.66 | 8.66 | 8.8 | 8.5 | 8,600 |
| June 16, 2025 | 8.65 | 8.64 | 8.64 | 8.69 | 8.25 | 44,539 |
| June 13, 2025 | 9.45 | 9.15 | 9.15 | 9.45 | 9 | 2,679 |
| June 12, 2025 | 8.95 | 9.16 | 9.16 | 10.4 | 8.95 | 63,138 |
| June 11, 2025 | 9.2 | 9.08 | 9.08 | 9.2 | 8.93 | 7,076 |
| June 10, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 8.91 | 9,500 |
| June 09, 2025 | 8.9 | 9.17 | 9.17 | 9.32 | 8.9 | 4,814 |
| June 06, 2025 | 8.7 | 8.93 | 8.93 | 9.07 | 8.58 | 11,245 |
| June 05, 2025 | 9.07 | 8.92 | 8.92 | 9.07 | 8.22 | 6,333 |
| June 04, 2025 | 9.12 | 9.07 | 9.07 | 9.24 | 9.07 | 5,500 |
| June 03, 2025 | 9.85 | 9.12 | 9.12 | 10.79 | 9.08 | 5,708 |
| June 02, 2025 | 9.07 | 9.2 | 9.2 | 9.25 | 9.07 | 6,524 |
| May 30, 2025 | 9.35 | 9.07 | 9.07 | 9.62 | 9.07 | 4,711 |
| May 29, 2025 | 8.8 | 9.2 | 9.2 | 9.2 | 8.8 | 5,300 |
| May 28, 2025 | 8.8 | 8.86 | 8.86 | 8.88 | 8.75 | 6,200 |
| May 27, 2025 | 8.75 | 8.95 | 8.95 | 9.25 | 8.75 | 8,156 |
| May 23, 2025 | 9.4 | 9.03 | 9.03 | 9.4 | 9.01 | 3,955 |
| May 22, 2025 | 9.3 | 9.19 | 9.19 | 9.3 | 9 | 5,300 |
| May 21, 2025 | 9.77 | 9.4 | 9.4 | 9.77 | 9.17 | 6,698 |
| May 20, 2025 | 9.25 | 9.04 | 9.04 | 9.34 | 8.89 | 4,000 |
| May 19, 2025 | 8.9 | 8.73 | 8.73 | 8.9 | 8.58 | 8,300 |
| May 16, 2025 | 8.91 | 8.76 | 8.76 | 9.07 | 8.66 | 9,423 |
| May 15, 2025 | 8.55 | 8.6 | 8.6 | 8.96 | 8.55 | 3,900 |
| May 14, 2025 | 9.07 | 8.75 | 8.75 | 9.76 | 8.2 | 13,489 |
| May 13, 2025 | 9.05 | 9 | 8.73 | 9.05 | 8.73 | 3,315 |
| May 12, 2025 | 8.99 | 8.69 | 8.69 | 9.03 | 8.51 | 4,838 |
| May 09, 2025 | 8.5 | 8.65 | 8.65 | 9.31 | 8.5 | 20,400 |
| May 08, 2025 | 8.75 | 8.58 | 8.58 | 9.49 | 8.45 | 76,300 |
| May 07, 2025 | 9.8 | 9.65 | 9.65 | 12.4 | 9.03 | 522,520 |
| May 06, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0 |
| May 05, 2025 | 8.89 | 9.19 | 9.19 | 9.19 | 8.89 | 1,607 |
| May 02, 2025 | 8.71 | 8.75 | 8.75 | 9.57 | 8.71 | 3,505 |
| May 01, 2025 | 9.27 | 8.53 | 8.53 | 9.27 | 8.08 | 1,300 |
| April 30, 2025 | 10 | 9.4 | 9.4 | 10 | 8.99 | 2,280 |
| April 29, 2025 | 8.48 | 9.25 | 9.25 | 9.52 | 8.41 | 5,149 |
| April 28, 2025 | 8.49 | 8.25 | 8.25 | 8.49 | 8 | 959 |
| April 25, 2025 | 8.04 | 8.45 | 8.45 | 8.46 | 8.04 | 2,000 |
| April 24, 2025 | 8.33 | 7.74 | 7.74 | 8.49 | 7.64 | 1,799 |
| April 23, 2025 | 7.88 | 8.2 | 8.2 | 8.2 | 7.77 | 18,034 |
| April 22, 2025 | 7.78 | 7.56 | 7.56 | 7.8 | 7.56 | 3,688 |
| April 21, 2025 | 7.71 | 7.95 | 7.95 | 7.96 | 7.71 | 1,539 |
| April 17, 2025 | 7.94 | 7.67 | 7.67 | 7.94 | 7.67 | 1,400 |
| April 16, 2025 | 7.48 | 7.76 | 7.76 | 7.76 | 7.48 | 1,243 |
| April 15, 2025 | 8 | 7.95 | 7.95 | 8 | 7.52 | 6,700 |
| April 14, 2025 | 8 | 8 | 8 | 8 | 7.5 | 38,918 |
| April 11, 2025 | 7.7 | 7.96 | 7.96 | 8.2 | 7.6 | 13,332 |
| April 10, 2025 | 7.9 | 7.83 | 7.83 | 8.49 | 7.25 | 77,700 |
| April 09, 2025 | 8.41 | 8 | 8 | 8.79 | 7.8 | 12,200 |
| April 08, 2025 | 8.3 | 8.6 | 8.6 | 8.8 | 8.27 | 6,200 |
| April 07, 2025 | 8.1 | 8.31 | 8.31 | 8.9 | 8 | 15,000 |
| April 04, 2025 | 8.28 | 9 | 9 | 9 | 8.01 | 5,605 |
| April 03, 2025 | 9.5 | 9.2 | 9.2 | 9.5 | 8.5 | 9,452 |