8.16
+0.15(+1.87%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 02, 2025 | 7.33 | 8.01 | 8.01 | 8.1 | 7.32 | 50,900 |
| July 01, 2025 | 7.94 | 7.33 | 7.33 | 8.06 | 7.33 | 128,929 |
| June 30, 2025 | 8.46 | 8 | 8 | 8.46 | 7.97 | 71,628 |
| June 27, 2025 | 9.74 | 8.43 | 8.43 | 9.84 | 8.24 | 593,035 |
| June 26, 2025 | 9.59 | 9.73 | 9.73 | 9.76 | 8.83 | 120,326 |
| June 25, 2025 | 8.24 | 9.56 | 9.56 | 9.59 | 8 | 169,200 |
| June 24, 2025 | 7.5 | 8.22 | 8.22 | 8.22 | 7.36 | 87,934 |
| June 23, 2025 | 7.44 | 7.44 | 7.44 | 7.79 | 7.04 | 107,407 |
| June 20, 2025 | 7.5 | 7.43 | 7.43 | 7.5 | 7.09 | 152,905 |
| June 18, 2025 | 7.35 | 7.42 | 7.42 | 7.79 | 6.88 | 105,979 |
| June 17, 2025 | 8.13 | 7.84 | 7.84 | 8.91 | 7.78 | 102,513 |
| June 16, 2025 | 8.48 | 8.24 | 8.24 | 8.6 | 7.9 | 902,800 |
| June 13, 2025 | 8.56 | 8.32 | 8.32 | 8.56 | 7.92 | 618,165 |
| June 12, 2025 | 8.8 | 8.72 | 8.72 | 9.11 | 8.56 | 236,907 |
| June 11, 2025 | 9.6 | 8.8 | 8.8 | 9.92 | 8.8 | 488,394 |
| June 10, 2025 | 9.44 | 9.52 | 9.52 | 9.96 | 9.28 | 428,913 |
| June 09, 2025 | 9.52 | 9.6 | 9.6 | 9.6 | 9.04 | 379,700 |
| June 06, 2025 | 8.72 | 9.36 | 9.36 | 9.6 | 8.64 | 953,815 |
| June 05, 2025 | 8.08 | 8.16 | 8.16 | 8.32 | 7.88 | 279,042 |
| June 04, 2025 | 7.92 | 8.16 | 8.16 | 8.4 | 7.92 | 409,695 |
| June 03, 2025 | 7.68 | 7.9 | 7.9 | 8.24 | 7.52 | 641,200 |
| June 02, 2025 | 7.11 | 7.5 | 7.5 | 7.55 | 6.88 | 724,500 |
| May 30, 2025 | 7.28 | 7.08 | 7.08 | 7.28 | 6.88 | 338,278 |
| May 29, 2025 | 7.68 | 7.44 | 7.44 | 7.84 | 7.29 | 541,300 |
| May 28, 2025 | 7.76 | 7.78 | 7.78 | 8.32 | 7.6 | 1.04M |
| May 27, 2025 | 9.92 | 7.81 | 7.81 | 10.16 | 7.6 | 3.46M |
| May 23, 2025 | 6.86 | 9.84 | 9.84 | 9.88 | 6.69 | 4.47M |
| May 22, 2025 | 7.22 | 6.86 | 6.86 | 7.6 | 6.48 | 527,800 |
| May 21, 2025 | 7.48 | 7.1 | 7.1 | 8.12 | 6.87 | 537,480 |
| May 20, 2025 | 7.64 | 7.71 | 7.71 | 7.84 | 7.44 | 367,200 |
| May 19, 2025 | 6.61 | 7.74 | 7.74 | 7.74 | 6.46 | 1.03M |
| May 16, 2025 | 6.45 | 6.71 | 6.71 | 6.75 | 6.2 | 74,153 |
| May 15, 2025 | 6.05 | 6.47 | 6.47 | 6.52 | 5.67 | 62,505 |
| May 14, 2025 | 6 | 6 | 6 | 6.33 | 5.98 | 147,832 |
| May 13, 2025 | 6.95 | 5.98 | 5.98 | 6.96 | 5.87 | 166,327 |
| May 12, 2025 | 6.08 | 7.03 | 7.03 | 7.04 | 6.08 | 138,654 |
| May 09, 2025 | 6.31 | 6.03 | 6.03 | 6.54 | 6.01 | 92,000 |
| May 08, 2025 | 6.72 | 6.4 | 6.4 | 6.79 | 6.24 | 71,013 |
| May 07, 2025 | 6.46 | 6.4 | 6.4 | 6.61 | 6.01 | 204,763 |
| May 06, 2025 | 7.31 | 6.5 | 6.5 | 7.49 | 6.48 | 51,763 |
| May 05, 2025 | 7.58 | 7.31 | 7.31 | 7.68 | 7.29 | 94,664 |
| May 02, 2025 | 7.16 | 7.73 | 7.73 | 8.08 | 7.16 | 113,113 |
| May 01, 2025 | 7.36 | 7.32 | 7.32 | 7.48 | 6.81 | 95,800 |
| April 30, 2025 | 7.04 | 7.41 | 7.41 | 7.52 | 6.78 | 92,300 |
| April 29, 2025 | 7.32 | 7.25 | 7.25 | 7.68 | 7.14 | 32,592 |
| April 28, 2025 | 6.99 | 7.37 | 7.37 | 7.84 | 6.96 | 122,126 |
| April 25, 2025 | 6.8 | 7.03 | 7.03 | 7.14 | 6.53 | 95,893 |
| April 24, 2025 | 6.88 | 7 | 7 | 7.11 | 6.48 | 92,750 |
| April 23, 2025 | 6.69 | 6.92 | 6.92 | 7.81 | 6.69 | 152,619 |
| April 22, 2025 | 6.35 | 6.57 | 6.57 | 6.61 | 6.31 | 106,190 |
| April 21, 2025 | 6.29 | 6.26 | 6.26 | 6.48 | 6.18 | 83,850 |
| April 17, 2025 | 6.38 | 6.32 | 6.32 | 6.88 | 6.03 | 97,748 |
| April 16, 2025 | 6.76 | 6.41 | 6.41 | 6.92 | 6.4 | 75,194 |
| April 15, 2025 | 7.21 | 6.86 | 6.86 | 7.44 | 6.56 | 122,296 |
| April 14, 2025 | 6.8 | 7.41 | 7.41 | 7.8 | 6.8 | 233,225 |
| April 11, 2025 | 6.77 | 6.91 | 6.91 | 6.94 | 6.64 | 72,535 |
| April 10, 2025 | 7.2 | 6.8 | 6.8 | 7.47 | 6.47 | 68,514 |
| April 09, 2025 | 6.92 | 7.11 | 7.11 | 7.43 | 6.64 | 86,878 |
| April 08, 2025 | 8.4 | 7.3 | 7.3 | 8.56 | 7.18 | 80,663 |
| April 07, 2025 | 8.16 | 8.4 | 8.4 | 8.96 | 7.68 | 106,529 |