8.76
-0.11(-1.24%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 11, 2025 | 8.87 | 8.76 | 8.76 | 8.95 | 8.44 | 30,360 |
July 10, 2025 | 8.2 | 8.87 | 8.87 | 8.97 | 7.91 | 76,911 |
July 09, 2025 | 7.96 | 8.13 | 8.13 | 8.17 | 7.96 | 52,921 |
July 08, 2025 | 8.01 | 7.81 | 7.81 | 8.18 | 7.61 | 22,325 |
July 07, 2025 | 8.29 | 7.93 | 7.93 | 8.45 | 7.93 | 29,830 |
July 03, 2025 | 8.26 | 8.28 | 8.28 | 8.29 | 8.09 | 22,039 |
July 02, 2025 | 8.27 | 8.2 | 8.2 | 8.35 | 8.06 | 21,507 |
July 01, 2025 | 7.42 | 8.29 | 8.29 | 8.43 | 7.37 | 65,563 |
June 30, 2025 | 7.87 | 7.41 | 7.41 | 7.87 | 7.41 | 58,000 |
June 27, 2025 | 8.18 | 7.85 | 7.85 | 8.42 | 7.71 | 905,541 |
June 26, 2025 | 8.06 | 8.26 | 8.26 | 8.67 | 8.02 | 58,100 |
June 25, 2025 | 7.55 | 8.06 | 8.06 | 8.19 | 7.51 | 41,573 |
June 24, 2025 | 7.4 | 7.55 | 7.55 | 7.55 | 7.38 | 65,025 |
June 23, 2025 | 7.37 | 7.4 | 7.4 | 7.49 | 7.31 | 74,000 |
June 20, 2025 | 7.2 | 7.37 | 7.37 | 7.43 | 7.18 | 45,634 |
June 18, 2025 | 7.17 | 7.2 | 7.2 | 7.25 | 7.15 | 22,900 |
June 17, 2025 | 7.15 | 7.17 | 7.17 | 7.2 | 7.15 | 22,200 |
June 16, 2025 | 7.23 | 7.21 | 7.21 | 7.28 | 7.15 | 19,707 |
June 13, 2025 | 7.18 | 7.17 | 7.17 | 7.21 | 7.15 | 42,843 |
June 12, 2025 | 7.35 | 7.26 | 7.26 | 7.38 | 7.2 | 22,046 |
June 11, 2025 | 7.4 | 7.39 | 7.39 | 7.49 | 7.37 | 83,636 |
June 10, 2025 | 7.4 | 7.41 | 7.41 | 7.49 | 7.4 | 28,132 |
June 09, 2025 | 7.44 | 7.34 | 7.34 | 7.51 | 7.33 | 37,900 |
June 06, 2025 | 7.28 | 7.39 | 7.39 | 7.39 | 7.2 | 20,717 |
June 05, 2025 | 7.31 | 7.21 | 7.21 | 7.35 | 7.21 | 30,500 |
June 04, 2025 | 7.26 | 7.29 | 7.29 | 7.29 | 7.21 | 22,500 |
June 03, 2025 | 7.21 | 7.21 | 7.21 | 7.31 | 7.21 | 24,800 |
June 02, 2025 | 7.25 | 7.23 | 7.23 | 7.28 | 7.21 | 15,400 |
May 30, 2025 | 7.22 | 7.23 | 7.23 | 7.3 | 7.18 | 37,404 |
May 29, 2025 | 7.25 | 7.24 | 7.24 | 7.32 | 7.2 | 27,600 |
May 28, 2025 | 7.4 | 7.2 | 7.2 | 7.4 | 7.2 | 35,287 |
May 27, 2025 | 7.32 | 7.39 | 7.39 | 7.43 | 7.32 | 35,804 |
May 23, 2025 | 7.3 | 7.23 | 7.23 | 7.35 | 7.23 | 27,035 |
May 22, 2025 | 7.28 | 7.32 | 7.32 | 7.38 | 7.25 | 14,300 |
May 21, 2025 | 7.3 | 7.32 | 7.27 | 7.42 | 7.2 | 42,625 |
May 20, 2025 | 7.31 | 7.34 | 7.34 | 7.38 | 7.25 | 26,300 |
May 19, 2025 | 7.31 | 7.32 | 7.32 | 7.43 | 7.23 | 28,200 |
May 16, 2025 | 7.4 | 7.37 | 7.37 | 7.44 | 7.3 | 22,845 |
May 15, 2025 | 7.45 | 7.4 | 7.4 | 7.46 | 7.38 | 21,118 |
May 14, 2025 | 7.37 | 7.37 | 7.37 | 7.45 | 7.25 | 39,203 |
May 13, 2025 | 7.39 | 7.3 | 7.41 | 7.41 | 7.28 | 13,578 |
May 12, 2025 | 7.45 | 7.35 | 7.35 | 7.6 | 7.3 | 41,700 |
May 09, 2025 | 7.28 | 7.27 | 7.27 | 7.4 | 7.12 | 12,852 |
May 08, 2025 | 7.2 | 7.3 | 7.3 | 7.49 | 7.2 | 20,236 |
May 07, 2025 | 7.22 | 7.23 | 7.23 | 7.36 | 7.1 | 28,500 |
May 06, 2025 | 7.23 | 7.19 | 7.19 | 7.24 | 7.1 | 34,559 |
May 05, 2025 | 7.24 | 7.2 | 7.2 | 7.34 | 7.17 | 19,100 |
May 02, 2025 | 7.37 | 7.26 | 7.26 | 7.37 | 7.24 | 11,700 |
May 01, 2025 | 7.41 | 7.27 | 7.27 | 7.43 | 7.27 | 24,747 |
April 30, 2025 | 7.42 | 7.45 | 7.45 | 7.62 | 7.34 | 43,508 |
April 29, 2025 | 7.43 | 7.5 | 7.49 | 7.54 | 7.35 | 40,100 |
April 28, 2025 | 7.4 | 7.37 | 7.36 | 7.5 | 7.36 | 17,500 |
April 25, 2025 | 7.5 | 7.47 | 7.47 | 7.58 | 7.33 | 25,367 |
April 24, 2025 | 7.38 | 7.59 | 7.59 | 7.6 | 7.38 | 23,213 |
April 23, 2025 | 7.11 | 7.36 | 7.36 | 7.39 | 7.11 | 38,019 |
April 22, 2025 | 7.21 | 7.09 | 7.09 | 7.21 | 7.01 | 21,337 |
April 21, 2025 | 6.91 | 6.84 | 6.84 | 7.08 | 6.75 | 44,300 |
April 17, 2025 | 7.01 | 6.93 | 6.93 | 7.41 | 6.77 | 61,100 |
April 16, 2025 | 7.25 | 7.02 | 7.02 | 7.42 | 7.01 | 90,000 |
April 15, 2025 | 7.25 | 7.25 | 7.25 | 7.48 | 7.22 | 71,900 |