8.81
+0.04(+0.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 03, 2025 | 8.78 | 8.81 | 8.81 | 8.88 | 8.75 | 226,600 |
| July 02, 2025 | 8.77 | 8.77 | 8.77 | 8.78 | 8.64 | 728,643 |
| July 01, 2025 | 8.57 | 8.75 | 8.75 | 8.95 | 8.52 | 675,401 |
| June 30, 2025 | 8.86 | 8.68 | 8.68 | 8.86 | 8.64 | 472,500 |
| June 27, 2025 | 8.8 | 8.8 | 8.8 | 8.86 | 8.64 | 825,300 |
| June 26, 2025 | 8.39 | 8.75 | 8.75 | 8.75 | 8.36 | 539,202 |
| June 25, 2025 | 8.61 | 8.37 | 8.37 | 8.61 | 8.34 | 535,000 |
| June 24, 2025 | 8.47 | 8.57 | 8.57 | 8.62 | 8.42 | 486,427 |
| June 23, 2025 | 8.34 | 8.36 | 8.36 | 8.44 | 8.28 | 444,400 |
| June 20, 2025 | 8.47 | 8.36 | 8.36 | 8.5 | 8.24 | 1.83M |
| June 18, 2025 | 8.39 | 8.41 | 8.41 | 8.53 | 8.32 | 651,700 |
| June 17, 2025 | 8.34 | 8.42 | 8.42 | 8.58 | 8.34 | 514,600 |
| June 16, 2025 | 8.5 | 8.51 | 8.51 | 8.73 | 8.49 | 648,219 |
| June 13, 2025 | 8.31 | 8.41 | 8.41 | 8.49 | 8.28 | 478,720 |
| June 12, 2025 | 8.46 | 8.5 | 8.5 | 8.64 | 8.45 | 467,811 |
| June 11, 2025 | 8.53 | 8.52 | 8.52 | 8.61 | 8.4 | 568,800 |
| June 10, 2025 | 8.55 | 8.5 | 8.5 | 8.59 | 8.48 | 451,643 |
| June 09, 2025 | 8.33 | 8.5 | 8.5 | 8.56 | 8.19 | 487,615 |
| June 06, 2025 | 8.28 | 8.2 | 8.2 | 8.39 | 8.18 | 574,300 |
| June 05, 2025 | 8.14 | 8.19 | 8.19 | 8.25 | 8.09 | 380,948 |
| June 04, 2025 | 8.21 | 8.13 | 8.13 | 8.26 | 8.07 | 634,500 |
| June 03, 2025 | 8.19 | 8.21 | 8.21 | 8.36 | 8.15 | 674,837 |
| June 02, 2025 | 8.15 | 8.16 | 8.16 | 8.24 | 8.11 | 719,500 |
| May 30, 2025 | 8.09 | 8.15 | 8.15 | 8.24 | 8.09 | 571,400 |
| May 29, 2025 | 8.23 | 8.15 | 8.15 | 8.27 | 8.08 | 798,042 |
| May 28, 2025 | 8.09 | 8.1 | 8.1 | 8.16 | 8 | 580,114 |
| May 27, 2025 | 7.71 | 8.07 | 8.07 | 8.11 | 7.61 | 777,000 |
| May 23, 2025 | 7.48 | 7.54 | 7.54 | 7.67 | 7.35 | 883,143 |
| May 22, 2025 | 7.5 | 7.66 | 7.66 | 7.72 | 7.42 | 621,649 |
| May 21, 2025 | 7.76 | 7.59 | 7.59 | 7.89 | 7.5 | 708,205 |
| May 20, 2025 | 7.82 | 7.85 | 7.85 | 8.03 | 7.75 | 652,447 |
| May 19, 2025 | 7.81 | 7.87 | 7.87 | 7.91 | 7.71 | 628,408 |
| May 16, 2025 | 7.7 | 7.95 | 7.95 | 8 | 7.61 | 842,734 |
| May 15, 2025 | 7.56 | 7.7 | 7.7 | 7.83 | 7.39 | 986,818 |
| May 14, 2025 | 7.63 | 7.58 | 7.58 | 7.69 | 7.55 | 565,100 |
| May 13, 2025 | 7.53 | 7.65 | 7.65 | 7.8 | 7.43 | 829,962 |
| May 12, 2025 | 7.4 | 7.46 | 7.46 | 7.56 | 7.25 | 1.08M |
| May 09, 2025 | 7.08 | 7.05 | 7.05 | 7.15 | 6.87 | 796,628 |
| May 08, 2025 | 7.15 | 7.1 | 7.1 | 7.36 | 7.1 | 1.19M |
| May 07, 2025 | 6.99 | 7.1 | 7.1 | 7.2 | 6.9 | 1.07M |
| May 06, 2025 | 6.8 | 6.96 | 6.96 | 7.08 | 6.67 | 567,600 |
| May 05, 2025 | 6.92 | 6.9 | 6.9 | 7.09 | 6.86 | 534,307 |
| May 02, 2025 | 7.07 | 7.07 | 7.07 | 7.29 | 6.93 | 790,472 |
| May 01, 2025 | 7.24 | 6.97 | 6.97 | 7.42 | 6.74 | 1.06M |
| April 30, 2025 | 6.66 | 6.87 | 6.87 | 6.96 | 6.55 | 778,619 |
| April 29, 2025 | 6.84 | 6.81 | 6.81 | 6.93 | 6.73 | 514,539 |
| April 28, 2025 | 6.7 | 6.85 | 6.85 | 6.87 | 6.63 | 504,625 |
| April 25, 2025 | 6.62 | 6.71 | 6.71 | 6.76 | 6.53 | 655,309 |
| April 24, 2025 | 6.17 | 6.67 | 6.67 | 6.69 | 6.1 | 989,021 |
| April 23, 2025 | 6.28 | 6.13 | 6.13 | 6.57 | 6.09 | 576,183 |
| April 22, 2025 | 5.97 | 6.09 | 6.09 | 6.14 | 5.89 | 730,123 |
| April 21, 2025 | 5.76 | 5.83 | 5.83 | 5.86 | 5.71 | 597,403 |
| April 17, 2025 | 5.69 | 5.86 | 5.86 | 5.95 | 5.69 | 433,254 |
| April 16, 2025 | 5.62 | 5.7 | 5.7 | 5.78 | 5.59 | 672,933 |
| April 15, 2025 | 5.68 | 5.68 | 5.68 | 5.84 | 5.66 | 473,115 |
| April 14, 2025 | 5.79 | 5.71 | 5.71 | 5.85 | 5.59 | 681,215 |
| April 11, 2025 | 5.38 | 5.66 | 5.66 | 5.75 | 5.38 | 687,323 |
| April 10, 2025 | 5.56 | 5.43 | 5.43 | 5.59 | 5.2 | 928,434 |
| April 09, 2025 | 4.77 | 5.75 | 5.75 | 5.91 | 4.77 | 1.25M |
| April 08, 2025 | 5.39 | 4.88 | 4.88 | 5.56 | 4.72 | 1.19M |