8.67
+0.075(+0.87%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 01, 2025 | 8.64 | 8.59 | 8.59 | 8.93 | 8.52 | 123,748 |
| June 30, 2025 | 8.89 | 8.62 | 8.62 | 8.97 | 8.6 | 105,122 |
| June 27, 2025 | 8.93 | 8.79 | 8.79 | 8.93 | 8.56 | 118,940 |
| June 26, 2025 | 8.5 | 8.95 | 8.95 | 9 | 8.5 | 129,400 |
| June 25, 2025 | 8.8 | 8.5 | 8.5 | 8.83 | 8.45 | 93,437 |
| June 24, 2025 | 8.65 | 8.7 | 8.7 | 8.75 | 8.51 | 109,111 |
| June 23, 2025 | 8.55 | 8.49 | 8.49 | 8.76 | 8.4 | 146,366 |
| June 20, 2025 | 8.59 | 8.58 | 8.58 | 8.63 | 8.37 | 129,428 |
| June 18, 2025 | 8.52 | 8.37 | 8.37 | 8.68 | 8.26 | 108,206 |
| June 17, 2025 | 8.6 | 8.52 | 8.52 | 8.85 | 8.48 | 99,366 |
| June 16, 2025 | 8.71 | 8.78 | 8.78 | 8.89 | 8.46 | 121,237 |
| June 13, 2025 | 8.88 | 8.71 | 8.71 | 9.1 | 8.6 | 222,966 |
| June 12, 2025 | 8.99 | 8.9 | 8.9 | 9.05 | 8.74 | 174,676 |
| June 11, 2025 | 8.26 | 8.88 | 8.88 | 9.03 | 8.15 | 220,323 |
| June 10, 2025 | 8.25 | 8.18 | 8.18 | 8.35 | 8.15 | 81,895 |
| June 09, 2025 | 8.45 | 8.22 | 8.22 | 8.45 | 8.04 | 135,938 |
| June 06, 2025 | 8.02 | 8.33 | 8.33 | 8.43 | 7.9 | 181,545 |
| June 05, 2025 | 8.2 | 7.88 | 7.88 | 8.26 | 7.85 | 106,577 |
| June 04, 2025 | 8.36 | 8.17 | 8.17 | 8.44 | 8.09 | 151,251 |
| June 03, 2025 | 7.86 | 8.34 | 8.34 | 8.34 | 7.75 | 214,100 |
| June 02, 2025 | 8 | 7.74 | 7.74 | 8 | 7.6 | 234,400 |
| May 30, 2025 | 7.89 | 7.91 | 7.91 | 8.06 | 7.67 | 173,237 |
| May 29, 2025 | 8.04 | 7.99 | 7.99 | 8.04 | 7.38 | 255,602 |
| May 28, 2025 | 7.39 | 7.51 | 7.51 | 7.54 | 7.28 | 141,700 |
| May 27, 2025 | 6.97 | 7.27 | 7.27 | 7.35 | 6.97 | 171,105 |
| May 23, 2025 | 6.95 | 6.94 | 6.94 | 7.1 | 6.86 | 111,919 |
| May 22, 2025 | 7.03 | 7.17 | 7.17 | 7.23 | 7.02 | 93,472 |
| May 21, 2025 | 7.38 | 7.1 | 7.1 | 7.4 | 6.99 | 164,699 |
| May 20, 2025 | 7.51 | 7.48 | 7.48 | 7.57 | 7.43 | 126,100 |
| May 19, 2025 | 7.51 | 7.54 | 7.54 | 7.8 | 7.25 | 142,056 |
| May 16, 2025 | 7.55 | 7.73 | 7.74 | 7.79 | 7.51 | 193,871 |
| May 15, 2025 | 7.32 | 7.48 | 7.48 | 7.49 | 7.05 | 143,200 |
| May 14, 2025 | 7.1 | 7.37 | 7.37 | 7.38 | 6.96 | 167,765 |
| May 13, 2025 | 6.95 | 7.1 | 7.1 | 7.19 | 6.88 | 210,000 |
| May 12, 2025 | 6.7 | 6.95 | 6.95 | 7.07 | 6.55 | 373,346 |
| May 09, 2025 | 6.43 | 6.29 | 6.29 | 6.52 | 6.21 | 149,191 |
| May 08, 2025 | 6.23 | 6.44 | 6.44 | 6.57 | 6.13 | 334,664 |
| May 07, 2025 | 6.77 | 6.1 | 6.1 | 6.99 | 6.02 | 455,307 |
| May 06, 2025 | 6.25 | 6.81 | 6.81 | 7.48 | 6.16 | 687,676 |
| May 05, 2025 | 6.32 | 6.25 | 6.25 | 6.37 | 6.03 | 395,035 |
| May 02, 2025 | 6.01 | 6.4 | 6.4 | 6.42 | 5.99 | 312,789 |
| May 01, 2025 | 6.01 | 5.97 | 5.97 | 6.43 | 5.95 | 283,220 |
| April 30, 2025 | 5.99 | 5.78 | 5.78 | 6.12 | 5.61 | 292,054 |
| April 29, 2025 | 6.05 | 6.13 | 6.13 | 6.38 | 5.75 | 511,929 |
| April 28, 2025 | 6.31 | 6.05 | 6.05 | 6.41 | 5.78 | 213,600 |
| April 25, 2025 | 6.66 | 6.34 | 6.34 | 6.99 | 6.3 | 365,773 |
| April 24, 2025 | 5.89 | 6.45 | 6.45 | 6.45 | 5.89 | 239,642 |
| April 23, 2025 | 6.15 | 5.89 | 5.89 | 6.32 | 5.84 | 160,800 |
| April 22, 2025 | 6.03 | 5.88 | 5.87 | 6.25 | 5.65 | 235,475 |
| April 21, 2025 | 5.59 | 5.98 | 5.98 | 6.31 | 5.46 | 451,250 |
| April 17, 2025 | 5.7 | 5.59 | 5.59 | 5.7 | 5.26 | 159,339 |
| April 16, 2025 | 5.22 | 5.63 | 5.63 | 5.77 | 5.11 | 313,788 |
| April 15, 2025 | 5.25 | 5.26 | 5.26 | 5.44 | 5.14 | 133,339 |
| April 14, 2025 | 5.07 | 5.12 | 5.12 | 5.18 | 4.86 | 109,000 |
| April 11, 2025 | 4.76 | 4.88 | 4.88 | 4.95 | 4.72 | 90,003 |
| April 10, 2025 | 5.1 | 4.71 | 4.71 | 5.1 | 4.59 | 150,602 |
| April 09, 2025 | 4.39 | 5.21 | 5.21 | 5.31 | 4.39 | 251,404 |
| April 08, 2025 | 4.86 | 4.45 | 4.45 | 4.93 | 4.37 | 300,123 |
| April 07, 2025 | 4.4 | 4.55 | 4.55 | 4.69 | 4.31 | 295,866 |
| April 04, 2025 | 4.73 | 4.64 | 4.64 | 4.79 | 4.35 | 288,044 |