8.16
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 26, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0 |
| June 25, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0 |
| June 24, 2025 | 8.15 | 8.16 | 8.16 | 8.18 | 8.07 | 9.34M |
| June 23, 2025 | 8.07 | 8.14 | 8.14 | 8.17 | 8.05 | 5M |
| June 20, 2025 | 8.2 | 7.88 | 7.88 | 8.24 | 7.75 | 17.02M |
| June 18, 2025 | 8.2 | 8.21 | 8.21 | 8.29 | 8.17 | 1.37M |
| June 17, 2025 | 8.2 | 8.2 | 8.2 | 8.24 | 8.16 | 1.16M |
| June 16, 2025 | 8.2 | 8.22 | 8.22 | 8.28 | 8.07 | 1.16M |
| June 13, 2025 | 8.05 | 8.11 | 8.11 | 8.12 | 8.03 | 971,000 |
| June 12, 2025 | 8.1 | 8.08 | 8.08 | 8.15 | 8.06 | 1.27M |
| June 11, 2025 | 8.31 | 8.15 | 8.15 | 8.32 | 8.15 | 717,745 |
| June 10, 2025 | 8.28 | 8.3 | 8.3 | 8.31 | 8.22 | 728,517 |
| June 09, 2025 | 8.23 | 8.3 | 8.3 | 8.35 | 8.22 | 1.48M |
| June 06, 2025 | 8.12 | 8.22 | 8.22 | 8.28 | 8.07 | 2.78M |
| June 05, 2025 | 8 | 8.1 | 8.1 | 8.13 | 7.98 | 2.36M |
| June 04, 2025 | 7.95 | 7.95 | 7.95 | 7.99 | 7.94 | 686,130 |
| June 03, 2025 | 7.98 | 7.97 | 7.97 | 7.99 | 7.94 | 808,819 |
| June 02, 2025 | 7.93 | 7.94 | 7.94 | 7.98 | 7.91 | 1.3M |
| May 30, 2025 | 7.93 | 7.93 | 7.94 | 7.95 | 7.91 | 995,559 |
| May 29, 2025 | 7.94 | 7.94 | 7.94 | 7.97 | 7.92 | 819,400 |
| May 28, 2025 | 7.9 | 7.93 | 7.93 | 7.99 | 7.9 | 745,000 |
| May 27, 2025 | 7.96 | 7.91 | 7.91 | 8.01 | 7.89 | 1M |
| May 23, 2025 | 7.9 | 7.89 | 7.89 | 7.96 | 7.89 | 1.81M |
| May 22, 2025 | 7.9 | 7.91 | 7.91 | 7.94 | 7.89 | 696,500 |
| May 21, 2025 | 7.91 | 7.92 | 7.92 | 7.98 | 7.88 | 712,302 |
| May 20, 2025 | 7.85 | 7.95 | 7.95 | 7.97 | 7.85 | 694,400 |
| May 19, 2025 | 7.84 | 7.87 | 7.87 | 7.88 | 7.83 | 1.03M |
| May 16, 2025 | 7.85 | 7.87 | 7.87 | 7.88 | 7.84 | 860,014 |
| May 15, 2025 | 7.84 | 7.85 | 7.85 | 7.86 | 7.83 | 769,500 |
| May 14, 2025 | 7.85 | 7.84 | 7.84 | 7.89 | 7.84 | 1.05M |
| May 13, 2025 | 7.85 | 7.84 | 7.85 | 7.9 | 7.84 | 1.42M |
| May 12, 2025 | 7.86 | 7.87 | 7.87 | 7.9 | 7.82 | 1.01M |
| May 09, 2025 | 7.83 | 7.87 | 7.87 | 7.92 | 7.81 | 1.65M |
| May 08, 2025 | 7.84 | 7.85 | 7.85 | 7.86 | 7.83 | 676,380 |
| May 07, 2025 | 7.85 | 7.85 | 7.85 | 7.87 | 7.8 | 973,835 |
| May 06, 2025 | 7.82 | 7.83 | 7.83 | 7.86 | 7.82 | 946,136 |
| May 05, 2025 | 7.83 | 7.85 | 7.85 | 7.88 | 7.81 | 1.42M |
| May 02, 2025 | 7.8 | 7.85 | 7.85 | 7.87 | 7.74 | 3.07M |
| May 01, 2025 | 7.84 | 7.85 | 7.85 | 7.95 | 7.77 | 5.67M |
| April 30, 2025 | 7.99 | 7.98 | 7.98 | 8.2 | 7.7 | 28.57M |
| April 29, 2025 | 3.5 | 3.37 | 3.37 | 3.6 | 3.21 | 2.2M |
| April 28, 2025 | 2.78 | 3.49 | 3.49 | 3.73 | 2.76 | 4.77M |
| April 25, 2025 | 2.82 | 2.76 | 2.76 | 2.85 | 2.66 | 898,800 |
| April 24, 2025 | 2.65 | 2.8 | 2.8 | 2.9 | 2.55 | 1.85M |
| April 23, 2025 | 2.43 | 2.55 | 2.55 | 2.56 | 2.22 | 899,506 |
| April 22, 2025 | 2.04 | 2.32 | 2.32 | 2.33 | 2.01 | 1.57M |
| April 21, 2025 | 2.09 | 2.01 | 2.01 | 2.11 | 1.98 | 542,354 |
| April 17, 2025 | 1.92 | 2.06 | 2.06 | 2.1 | 1.92 | 1.32M |
| April 16, 2025 | 1.94 | 1.94 | 1.94 | 1.98 | 1.92 | 462,100 |
| April 15, 2025 | 1.93 | 1.95 | 1.95 | 2.06 | 1.93 | 563,541 |
| April 14, 2025 | 1.81 | 1.91 | 1.91 | 1.95 | 1.8 | 567,146 |
| April 11, 2025 | 1.73 | 1.78 | 1.78 | 1.84 | 1.63 | 832,292 |
| April 10, 2025 | 1.65 | 1.72 | 1.72 | 1.77 | 1.6 | 558,967 |
| April 09, 2025 | 1.59 | 1.71 | 1.71 | 1.72 | 1.55 | 1.45M |
| April 08, 2025 | 1.69 | 1.6 | 1.6 | 1.69 | 1.52 | 668,243 |
| April 07, 2025 | 1.6 | 1.6 | 1.6 | 1.77 | 1.55 | 667,710 |
| April 04, 2025 | 1.73 | 1.69 | 1.69 | 1.81 | 1.62 | 499,065 |
| April 03, 2025 | 1.81 | 1.8 | 1.8 | 1.95 | 1.73 | 780,918 |
| April 02, 2025 | 1.71 | 1.96 | 1.96 | 2.01 | 1.67 | 1.27M |
| April 01, 2025 | 1.71 | 1.75 | 1.75 | 2.05 | 1.67 | 2.58M |