8.73
-0.255(-2.84%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 24, 2025 | 8.87 | 8.98 | 8.98 | 9.28 | 8.42 | 32.32M |
July 23, 2025 | 8.48 | 8.82 | 8.82 | 8.83 | 8.08 | 27.28M |
July 22, 2025 | 8.79 | 8.62 | 8.62 | 8.84 | 7.8 | 52.91M |
July 21, 2025 | 7.48 | 8.47 | 8.47 | 9.48 | 7.39 | 120.77M |
July 18, 2025 | 6.37 | 6.79 | 6.79 | 6.98 | 6.33 | 29.8M |
July 17, 2025 | 6.17 | 6.27 | 6.27 | 6.41 | 6.06 | 16.24M |
July 16, 2025 | 6.21 | 6.15 | 6.15 | 6.23 | 5.92 | 14.23M |
July 15, 2025 | 6.25 | 6.23 | 6.23 | 6.5 | 6.11 | 30.79M |
July 14, 2025 | 5.82 | 5.87 | 5.87 | 5.93 | 5.68 | 15.1M |
July 11, 2025 | 6.24 | 5.84 | 5.84 | 6.24 | 5.81 | 18.93M |
July 10, 2025 | 6.43 | 6.26 | 6.26 | 6.54 | 6.23 | 14.61M |
July 09, 2025 | 6.56 | 6.43 | 6.43 | 6.62 | 6.27 | 13.73M |
July 08, 2025 | 6.21 | 6.58 | 6.58 | 6.64 | 6.2 | 19.9M |
July 07, 2025 | 6.33 | 6.15 | 6.15 | 6.34 | 5.99 | 18.83M |
July 03, 2025 | 6.33 | 6.44 | 6.44 | 6.56 | 6.26 | 15.16M |
July 02, 2025 | 6.38 | 6.32 | 6.32 | 6.6 | 6.23 | 16.27M |
July 01, 2025 | 6.37 | 6.27 | 6.27 | 6.46 | 6.06 | 23.85M |
June 30, 2025 | 6.6 | 6.55 | 6.55 | 6.73 | 6.4 | 26.53M |
June 27, 2025 | 6.67 | 6.67 | 6.67 | 6.77 | 6.47 | 27.37M |
June 26, 2025 | 7.13 | 6.61 | 6.61 | 7.34 | 6.6 | 43.97M |
June 25, 2025 | 7.64 | 7.02 | 7.02 | 7.99 | 7 | 35M |
June 24, 2025 | 6.81 | 7.35 | 7.35 | 7.38 | 6.67 | 42.86M |
June 23, 2025 | 6.8 | 6.52 | 6.52 | 7.31 | 6.31 | 42.36M |
June 20, 2025 | 7.11 | 7.01 | 7.01 | 7.47 | 6.68 | 30.68M |
June 18, 2025 | 6.82 | 7 | 7 | 7.2 | 6.8 | 29.2M |
June 17, 2025 | 6.95 | 6.86 | 6.86 | 7.06 | 6.6 | 33.53M |
June 16, 2025 | 7.55 | 7.19 | 7.19 | 7.99 | 7.04 | 60.07M |
June 13, 2025 | 7.4 | 7.31 | 7.31 | 7.8 | 7.21 | 39.71M |
June 12, 2025 | 7.76 | 7.81 | 7.81 | 8.3 | 7.69 | 46.98M |
June 11, 2025 | 8.53 | 7.98 | 7.98 | 9.17 | 7.65 | 101.42M |
June 10, 2025 | 7.95 | 8.09 | 8.09 | 8.64 | 7.53 | 130.88M |
June 09, 2025 | 6.37 | 7.3 | 7.3 | 7.88 | 6.3 | 125.68M |
June 06, 2025 | 6.4 | 6.18 | 6.18 | 6.6 | 6 | 42.9M |
June 05, 2025 | 6.83 | 6.05 | 6.05 | 6.84 | 5.88 | 64.89M |
June 04, 2025 | 6.15 | 6.78 | 6.78 | 6.99 | 5.83 | 101.01M |
June 03, 2025 | 5.82 | 5.94 | 5.94 | 6.59 | 5.44 | 92.08M |
June 02, 2025 | 5.03 | 5.52 | 5.52 | 5.65 | 4.99 | 57.63M |
May 30, 2025 | 5.25 | 5.08 | 5.08 | 5.4 | 4.95 | 41.79M |
May 29, 2025 | 6.54 | 5.39 | 5.39 | 7.02 | 5.23 | 103.83M |
May 28, 2025 | 7 | 6.16 | 6.16 | 7.11 | 6.14 | 126.93M |
May 27, 2025 | 4.54 | 6.49 | 6.49 | 7.53 | 4.54 | 267.14M |
May 23, 2025 | 4.5 | 4.4 | 4.4 | 4.92 | 4.22 | 76.61M |
May 22, 2025 | 4.89 | 5.06 | 5.06 | 5.25 | 4.03 | 263.37M |
May 21, 2025 | 1.97 | 1.92 | 1.92 | 2.06 | 1.88 | 4.21M |
May 20, 2025 | 2.02 | 2 | 2 | 2.05 | 1.96 | 2.33M |
May 19, 2025 | 2.01 | 2.03 | 2.03 | 2.04 | 1.97 | 1.5M |
May 16, 2025 | 2.08 | 2.08 | 2.08 | 2.11 | 2.05 | 2.34M |
May 15, 2025 | 2.06 | 2.08 | 2.08 | 2.08 | 1.99 | 2.05M |
May 14, 2025 | 2.16 | 2.09 | 2.09 | 2.18 | 2.04 | 2.41M |
May 13, 2025 | 2.07 | 2.13 | 2.13 | 2.19 | 2.08 | 3.06M |
May 12, 2025 | 2 | 2.07 | 2.07 | 2.16 | 2 | 5.83M |
May 09, 2025 | 1.89 | 1.88 | 1.88 | 1.99 | 1.83 | 2.77M |
May 08, 2025 | 1.98 | 1.9 | 1.9 | 2 | 1.85 | 4.34M |
May 07, 2025 | 1.91 | 1.96 | 1.96 | 1.96 | 1.91 | 1.78M |
May 06, 2025 | 1.9 | 1.91 | 1.91 | 1.94 | 1.8 | 2.76M |
May 05, 2025 | 2.03 | 2 | 2 | 2.06 | 1.98 | 2.42M |
May 02, 2025 | 1.98 | 2.05 | 2.04 | 2.1 | 1.96 | 2.93M |
May 01, 2025 | 1.94 | 1.91 | 1.91 | 2 | 1.9 | 1.86M |
April 30, 2025 | 1.93 | 1.93 | 1.93 | 1.94 | 1.84 | 2.32M |
April 29, 2025 | 2 | 1.96 | 1.96 | 2.03 | 1.93 | 1.83M |