7.88
-0.31(-3.79%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 11, 2025 | 8.19 | 7.88 | 7.88 | 8.19 | 7.85 | 44,034 |
| July 10, 2025 | 7.99 | 8.19 | 8.19 | 8.3 | 7.89 | 45,613 |
| July 09, 2025 | 7.56 | 8.08 | 8.08 | 8.1 | 7.56 | 62,600 |
| July 08, 2025 | 7.92 | 7.58 | 7.58 | 8.05 | 7.57 | 86,278 |
| July 07, 2025 | 7.5 | 7.85 | 7.85 | 7.98 | 7.47 | 126,619 |
| July 03, 2025 | 7.55 | 7.54 | 7.54 | 7.59 | 7.46 | 36,300 |
| July 02, 2025 | 7.43 | 7.52 | 7.52 | 7.59 | 7.32 | 72,200 |
| July 01, 2025 | 7.34 | 7.31 | 7.31 | 7.57 | 7.25 | 122,300 |
| June 30, 2025 | 7.6 | 7.47 | 7.47 | 7.83 | 7.37 | 148,329 |
| June 27, 2025 | 7.76 | 7.55 | 7.55 | 7.87 | 7.42 | 1.87M |
| June 26, 2025 | 7.71 | 7.71 | 7.71 | 8.06 | 7.7 | 166,913 |
| June 25, 2025 | 8.16 | 7.74 | 7.74 | 8.27 | 7.72 | 81,134 |
| June 24, 2025 | 7.96 | 7.98 | 7.98 | 8.18 | 7.9 | 71,700 |
| June 23, 2025 | 8.1 | 7.96 | 7.96 | 8.28 | 7.84 | 116,327 |
| June 20, 2025 | 7.97 | 8.13 | 8.13 | 8.2 | 7.9 | 93,900 |
| June 18, 2025 | 8.11 | 8.05 | 8.05 | 8.33 | 7.91 | 103,600 |
| June 17, 2025 | 8.52 | 8.11 | 8.11 | 8.86 | 8.11 | 88,446 |
| June 16, 2025 | 8.36 | 8.64 | 8.64 | 8.89 | 8.36 | 79,300 |
| June 13, 2025 | 8.83 | 8.41 | 8.41 | 8.95 | 8.4 | 122,500 |
| June 12, 2025 | 8.85 | 8.83 | 8.83 | 9.2 | 8.61 | 66,584 |
| June 11, 2025 | 9.1 | 8.83 | 8.83 | 9.3 | 8.81 | 106,900 |
| June 10, 2025 | 8.85 | 9.02 | 9.02 | 9.07 | 8.5 | 41,400 |
| June 09, 2025 | 8.84 | 8.85 | 8.85 | 8.93 | 8.5 | 72,800 |
| June 06, 2025 | 8.94 | 8.85 | 8.85 | 9.14 | 8.82 | 125,500 |
| June 05, 2025 | 8.99 | 8.97 | 8.97 | 9 | 8.79 | 50,500 |
| June 04, 2025 | 8.85 | 8.86 | 8.86 | 9.33 | 8.81 | 103,200 |
| June 03, 2025 | 8.99 | 8.94 | 8.94 | 9.15 | 8.65 | 151,430 |
| June 02, 2025 | 9.44 | 8.98 | 8.98 | 9.75 | 8.93 | 149,600 |
| May 30, 2025 | 9.27 | 9.41 | 9.41 | 9.54 | 9.15 | 71,900 |
| May 29, 2025 | 9.79 | 9.35 | 9.35 | 9.83 | 9.25 | 150,404 |
| May 28, 2025 | 9.67 | 9.66 | 9.66 | 9.87 | 9.41 | 74,100 |
| May 27, 2025 | 9.99 | 9.66 | 9.66 | 10.17 | 9.66 | 100,741 |
| May 23, 2025 | 9.95 | 9.83 | 9.83 | 10.32 | 9.82 | 83,412 |
| May 22, 2025 | 10 | 9.95 | 9.95 | 10.33 | 9.95 | 113,939 |
| May 21, 2025 | 10.47 | 10.05 | 10.05 | 10.75 | 9.92 | 140,639 |
| May 20, 2025 | 11 | 10.65 | 10.65 | 11.07 | 10.44 | 103,600 |
| May 19, 2025 | 9.97 | 10.95 | 10.95 | 11.15 | 9.95 | 227,700 |
| May 16, 2025 | 9.29 | 9.87 | 9.87 | 10.31 | 9.29 | 149,858 |
| May 15, 2025 | 9.24 | 9.28 | 9.28 | 9.6 | 9.19 | 119,910 |
| May 14, 2025 | 8.53 | 9.24 | 9.24 | 9.29 | 8.53 | 112,837 |
| May 13, 2025 | 8.31 | 8.43 | 8.43 | 8.66 | 8.18 | 168,655 |
| May 12, 2025 | 8.96 | 8.39 | 8.39 | 8.97 | 7.94 | 167,924 |
| May 09, 2025 | 9.19 | 8.99 | 8.99 | 9.43 | 8.81 | 125,100 |
| May 08, 2025 | 8.83 | 9.22 | 9.22 | 9.4 | 8.64 | 85,200 |
| May 07, 2025 | 9.02 | 8.76 | 8.76 | 9.4 | 8.1 | 140,708 |
| May 06, 2025 | 9.6 | 8.96 | 8.96 | 9.61 | 8.01 | 298,139 |
| May 05, 2025 | 9.11 | 9.37 | 9.37 | 9.55 | 8.82 | 100,842 |
| May 02, 2025 | 9.57 | 9.25 | 9.25 | 10.03 | 9.16 | 106,145 |
| May 01, 2025 | 9.84 | 9.62 | 9.62 | 10.07 | 9.52 | 106,940 |
| April 30, 2025 | 10.3 | 9.96 | 9.96 | 10.82 | 9.82 | 142,023 |
| April 29, 2025 | 10.44 | 10.33 | 10.33 | 11.08 | 9.4 | 355,400 |
| April 28, 2025 | 10.5 | 10.65 | 10.65 | 11.52 | 10.28 | 296,400 |
| April 25, 2025 | 10.91 | 10.49 | 10.49 | 11.07 | 10.27 | 234,000 |
| April 24, 2025 | 10.4 | 10.96 | 10.96 | 11.29 | 10.02 | 272,994 |
| April 23, 2025 | 9.72 | 10.41 | 10.41 | 10.45 | 9.11 | 156,824 |
| April 22, 2025 | 8.58 | 9.27 | 9.27 | 9.27 | 8.52 | 100,600 |
| April 21, 2025 | 8.87 | 8.34 | 8.34 | 9.25 | 8.32 | 99,632 |
| April 17, 2025 | 8.86 | 8.87 | 8.87 | 9.3 | 8.78 | 125,600 |
| April 16, 2025 | 9.26 | 8.7 | 8.7 | 9.5 | 8.7 | 117,326 |
| April 15, 2025 | 9.8 | 9.53 | 9.53 | 10.19 | 9.4 | 123,400 |