8.81
-0.66(-6.97%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 27, 2025 | 9.3 | 8.81 | 8.81 | 9.39 | 8.7 | 6.26M |
| June 26, 2025 | 8.32 | 9.47 | 9.47 | 9.59 | 8.2 | 3.21M |
| June 25, 2025 | 8.9 | 8.23 | 8.23 | 8.94 | 8.17 | 2.04M |
| June 24, 2025 | 8.55 | 8.78 | 8.78 | 9 | 8.46 | 1.91M |
| June 23, 2025 | 8.43 | 8.31 | 8.31 | 8.48 | 7.78 | 2.42M |
| June 20, 2025 | 9.16 | 8.66 | 8.66 | 9.29 | 8.59 | 2.62M |
| June 18, 2025 | 8.55 | 8.91 | 8.91 | 9.16 | 8.48 | 2.1M |
| June 17, 2025 | 8.9 | 8.58 | 8.58 | 8.9 | 8.37 | 1.86M |
| June 16, 2025 | 8.15 | 8.9 | 8.9 | 8.91 | 8.09 | 2.75M |
| June 13, 2025 | 8.46 | 7.96 | 7.96 | 8.53 | 7.93 | 2.74M |
| June 12, 2025 | 8.77 | 8.62 | 8.62 | 8.9 | 8.47 | 2.06M |
| June 11, 2025 | 9.51 | 8.78 | 8.78 | 9.88 | 8.76 | 4.02M |
| June 10, 2025 | 9.56 | 9.38 | 9.38 | 10.17 | 8.95 | 3.69M |
| June 09, 2025 | 10.38 | 9.54 | 9.54 | 10.38 | 9.46 | 4.76M |
| June 06, 2025 | 8.43 | 9.59 | 9.59 | 10.43 | 8.43 | 9.05M |
| June 05, 2025 | 9.2 | 8.23 | 8.23 | 9.3 | 8.1 | 4.65M |
| June 04, 2025 | 7.36 | 8.92 | 8.92 | 9.07 | 7.16 | 6.62M |
| June 03, 2025 | 7.68 | 7.24 | 7.24 | 7.7 | 7.15 | 2.61M |
| June 02, 2025 | 8.47 | 7.53 | 7.53 | 8.55 | 7.42 | 3.53M |
| May 30, 2025 | 7.74 | 7.87 | 7.87 | 8.47 | 7.4 | 3.36M |
| May 29, 2025 | 8.24 | 7.72 | 7.72 | 8.74 | 7.67 | 4.23M |
| May 28, 2025 | 7.75 | 7.5 | 7.5 | 7.8 | 7.27 | 1.33M |
| May 27, 2025 | 7.82 | 7.73 | 7.73 | 8.42 | 7.51 | 2.31M |
| May 23, 2025 | 6.91 | 7.43 | 7.43 | 7.5 | 6.75 | 1.79M |
| May 22, 2025 | 6.69 | 7.13 | 7.13 | 7.26 | 6.56 | 1.59M |
| May 21, 2025 | 7.33 | 6.68 | 6.68 | 7.72 | 6.61 | 2.2M |
| May 20, 2025 | 7.83 | 7.45 | 7.45 | 8.37 | 7.29 | 3.2M |
| May 19, 2025 | 6.86 | 7.48 | 7.48 | 7.77 | 6.68 | 2.79M |
| May 16, 2025 | 6.23 | 7.27 | 7.27 | 7.28 | 6.15 | 2.38M |
| May 15, 2025 | 6.23 | 6.12 | 6.12 | 6.3 | 5.92 | 1.04M |
| May 14, 2025 | 6.1 | 6.32 | 6.32 | 6.46 | 6.09 | 1.83M |
| May 13, 2025 | 6.26 | 5.94 | 5.94 | 6.39 | 5.77 | 2.78M |
| May 12, 2025 | 6.7 | 6.2 | 6.2 | 6.92 | 6.19 | 1.88M |
| May 09, 2025 | 6.56 | 6.2 | 6.2 | 6.83 | 6.17 | 1.53M |
| May 08, 2025 | 5.95 | 6.33 | 6.33 | 6.4 | 5.86 | 1.16M |
| May 07, 2025 | 5.88 | 5.68 | 5.68 | 5.98 | 5.65 | 504,030 |
| May 06, 2025 | 5.89 | 5.85 | 5.85 | 5.97 | 5.71 | 380,352 |
| May 05, 2025 | 6.11 | 6.03 | 6.03 | 6.14 | 5.62 | 1.14M |
| May 02, 2025 | 6.26 | 6.25 | 6.25 | 6.68 | 6.18 | 1.05M |
| May 01, 2025 | 6.29 | 6.16 | 6.16 | 6.3 | 6.03 | 485,200 |
| April 30, 2025 | 5.99 | 6.08 | 6.08 | 6.09 | 5.66 | 877,927 |
| April 29, 2025 | 6.45 | 6.22 | 6.22 | 6.52 | 6.09 | 639,605 |
| April 28, 2025 | 6.35 | 6.45 | 6.45 | 6.8 | 6.31 | 918,142 |
| April 25, 2025 | 6.44 | 6.28 | 6.28 | 6.53 | 6.17 | 568,197 |
| April 24, 2025 | 6 | 6.41 | 6.41 | 6.45 | 6 | 786,300 |
| April 23, 2025 | 5.93 | 5.97 | 5.97 | 6.34 | 5.91 | 580,419 |
| April 22, 2025 | 5.58 | 5.72 | 5.72 | 5.82 | 5.58 | 504,300 |
| April 21, 2025 | 5.6 | 5.57 | 5.57 | 5.72 | 5.38 | 367,100 |
| April 17, 2025 | 5.82 | 5.72 | 5.72 | 5.88 | 5.44 | 504,195 |
| April 16, 2025 | 5.79 | 5.8 | 5.8 | 5.93 | 5.63 | 362,511 |
| April 15, 2025 | 5.83 | 5.94 | 5.94 | 6.15 | 5.8 | 551,810 |
| April 14, 2025 | 6.3 | 5.83 | 5.83 | 6.59 | 5.8 | 985,800 |
| April 11, 2025 | 5.92 | 6.21 | 6.21 | 6.24 | 5.78 | 501,938 |
| April 10, 2025 | 5.91 | 5.87 | 5.87 | 6.09 | 5.62 | 701,509 |
| April 09, 2025 | 5.56 | 6.15 | 6.15 | 6.36 | 5.28 | 1.28M |
| April 08, 2025 | 5.85 | 5.52 | 5.52 | 6 | 5.32 | 908,004 |
| April 07, 2025 | 4.93 | 5.47 | 5.47 | 5.86 | 4.83 | 1.33M |
| April 04, 2025 | 5.61 | 5.61 | 5.61 | 5.8 | 5.15 | 1.16M |
| April 03, 2025 | 5.68 | 6.03 | 6.03 | 6.2 | 5.65 | 738,130 |
| April 02, 2025 | 5.6 | 6.27 | 6.27 | 6.57 | 5.6 | 1.49M |