8.74
+0.025(+0.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 17, 2025 | 8.4 | 8.71 | 8.71 | 8.78 | 8.39 | 274,900 |
| June 16, 2025 | 8.5 | 8.48 | 8.48 | 8.69 | 8.41 | 407,261 |
| June 13, 2025 | 8.46 | 8.47 | 8.47 | 8.61 | 8.4 | 344,400 |
| June 12, 2025 | 8.72 | 8.56 | 8.56 | 8.91 | 8.49 | 266,600 |
| June 11, 2025 | 8.79 | 8.75 | 8.75 | 8.85 | 8.5 | 282,533 |
| June 10, 2025 | 9.15 | 8.75 | 8.75 | 9.28 | 8.74 | 379,233 |
| June 09, 2025 | 9.26 | 8.9 | 8.9 | 9.4 | 8.75 | 293,000 |
| June 06, 2025 | 8.77 | 9.2 | 9.2 | 9.23 | 8.77 | 333,535 |
| June 05, 2025 | 8.6 | 8.66 | 8.66 | 8.69 | 8.49 | 211,502 |
| June 04, 2025 | 8.55 | 8.52 | 8.52 | 8.58 | 8.49 | 177,233 |
| June 03, 2025 | 8.23 | 8.54 | 8.54 | 8.56 | 8.16 | 442,838 |
| June 02, 2025 | 8.11 | 8.23 | 8.23 | 8.3 | 8.1 | 319,300 |
| May 30, 2025 | 8.29 | 8.24 | 8.24 | 8.34 | 8.13 | 411,800 |
| May 29, 2025 | 8.28 | 8.31 | 8.31 | 8.37 | 8.11 | 382,600 |
| May 28, 2025 | 8.38 | 8.21 | 8.21 | 8.38 | 8.04 | 232,533 |
| May 27, 2025 | 8.24 | 8.38 | 8.38 | 8.45 | 8.09 | 247,900 |
| May 23, 2025 | 7.88 | 8.1 | 8.1 | 8.13 | 7.86 | 239,665 |
| May 22, 2025 | 8.43 | 8.01 | 8.01 | 8.5 | 7.98 | 346,900 |
| May 21, 2025 | 8.4 | 8.47 | 8.47 | 8.61 | 8.4 | 413,653 |
| May 20, 2025 | 8.69 | 8.44 | 8.44 | 8.74 | 8.35 | 688,036 |
| May 19, 2025 | 8.55 | 8.69 | 8.69 | 8.74 | 8.47 | 370,900 |
| May 16, 2025 | 8.78 | 8.66 | 8.66 | 8.8 | 8.6 | 590,246 |
| May 15, 2025 | 8.57 | 8.71 | 8.71 | 8.75 | 8.5 | 378,200 |
| May 14, 2025 | 8.5 | 8.65 | 8.65 | 8.71 | 8.35 | 487,640 |
| May 13, 2025 | 8.2 | 8.47 | 8.47 | 8.71 | 8.18 | 759,948 |
| May 12, 2025 | 8 | 8.12 | 8.12 | 8.16 | 7.73 | 592,244 |
| May 09, 2025 | 7.72 | 7.71 | 7.71 | 7.8 | 7.52 | 330,838 |
| May 08, 2025 | 7.59 | 7.72 | 7.72 | 7.95 | 7.51 | 438,007 |
| May 07, 2025 | 7.5 | 7.48 | 7.48 | 7.71 | 7.39 | 892,700 |
| May 06, 2025 | 7.09 | 7.44 | 7.44 | 7.51 | 7.08 | 795,421 |
| May 05, 2025 | 7.1 | 7.16 | 7.16 | 7.4 | 7.06 | 454,800 |
| May 02, 2025 | 6.68 | 7.24 | 7.24 | 7.33 | 6.6 | 652,786 |
| May 01, 2025 | 6.34 | 6.51 | 6.51 | 6.97 | 6.3 | 414,700 |
| April 30, 2025 | 7.05 | 6.39 | 6.39 | 7.08 | 6.39 | 856,660 |
| April 29, 2025 | 5.88 | 6.33 | 6.33 | 6.39 | 5.88 | 381,800 |
| April 28, 2025 | 6.19 | 6.09 | 6.09 | 6.24 | 5.95 | 164,900 |
| April 25, 2025 | 6.09 | 6.22 | 6.22 | 6.22 | 6.03 | 178,776 |
| April 24, 2025 | 6.06 | 6.12 | 6.12 | 6.19 | 6.04 | 174,111 |
| April 23, 2025 | 6.25 | 6.05 | 6.05 | 6.3 | 5.98 | 223,300 |
| April 22, 2025 | 5.9 | 5.99 | 5.99 | 6.08 | 5.9 | 182,200 |
| April 21, 2025 | 5.88 | 5.84 | 5.84 | 6.02 | 5.68 | 349,700 |
| April 17, 2025 | 5.86 | 5.99 | 5.99 | 6.01 | 5.8 | 245,004 |
| April 16, 2025 | 5.68 | 5.87 | 5.87 | 5.91 | 5.68 | 338,437 |
| April 15, 2025 | 5.72 | 5.77 | 5.77 | 5.85 | 5.52 | 311,397 |
| April 14, 2025 | 5.84 | 5.74 | 5.74 | 5.84 | 5.51 | 365,939 |
| April 11, 2025 | 5.55 | 5.75 | 5.75 | 5.75 | 5.43 | 242,381 |
| April 10, 2025 | 5.32 | 5.53 | 5.53 | 5.55 | 5.2 | 359,900 |
| April 09, 2025 | 5.13 | 5.56 | 5.56 | 5.74 | 5 | 486,403 |
| April 08, 2025 | 5.31 | 5.16 | 5.16 | 5.46 | 5.06 | 434,681 |
| April 07, 2025 | 4.75 | 5.1 | 5.1 | 5.32 | 4.64 | 416,277 |
| April 04, 2025 | 4.71 | 5.03 | 5.03 | 5.11 | 4.71 | 571,707 |
| April 03, 2025 | 5.03 | 5.03 | 5.03 | 5.23 | 4.92 | 548,221 |
| April 02, 2025 | 5.16 | 5.5 | 5.5 | 5.51 | 5.16 | 300,642 |
| April 01, 2025 | 5.19 | 5.32 | 5.32 | 5.39 | 5.06 | 185,233 |
| March 31, 2025 | 5.18 | 5.23 | 5.23 | 5.25 | 5.01 | 248,900 |
| March 28, 2025 | 5.66 | 5.34 | 5.34 | 5.66 | 5.33 | 138,801 |
| March 27, 2025 | 5.51 | 5.56 | 5.56 | 5.66 | 5.45 | 267,606 |
| March 26, 2025 | 5.75 | 5.56 | 5.56 | 5.82 | 5.54 | 308,900 |
| March 25, 2025 | 5.87 | 5.76 | 5.76 | 5.87 | 5.65 | 262,566 |
| March 24, 2025 | 5.92 | 5.92 | 5.92 | 6.01 | 5.79 | 194,145 |