8.39
-0.36(-4.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 27, 2025 | 8.75 | 8.39 | 8.39 | 8.99 | 8.19 | 1.19M |
| June 26, 2025 | 8.6 | 8.75 | 8.75 | 8.78 | 8.37 | 476,287 |
| June 25, 2025 | 8.53 | 8.54 | 8.54 | 8.76 | 8.2 | 652,000 |
| June 24, 2025 | 7.97 | 8.56 | 8.56 | 8.61 | 7.85 | 934,777 |
| June 23, 2025 | 8.36 | 7.86 | 7.86 | 8.45 | 7.82 | 940,414 |
| June 20, 2025 | 8.67 | 8.43 | 8.43 | 8.83 | 8.16 | 2.55M |
| June 18, 2025 | 8.6 | 8.57 | 8.57 | 8.99 | 8.41 | 998,800 |
| June 17, 2025 | 9.05 | 8.66 | 8.66 | 9.32 | 8.62 | 671,700 |
| June 16, 2025 | 9.27 | 9.16 | 9.16 | 9.34 | 8.76 | 1.02M |
| June 13, 2025 | 9.85 | 9.27 | 9.27 | 10.26 | 9.13 | 797,980 |
| June 12, 2025 | 10.07 | 10.2 | 10.2 | 10.29 | 9.86 | 543,000 |
| June 11, 2025 | 10.11 | 10.21 | 10.21 | 10.64 | 10.11 | 928,853 |
| June 10, 2025 | 9.65 | 9.81 | 9.81 | 10.13 | 9.51 | 1M |
| June 09, 2025 | 9.87 | 9.53 | 9.53 | 10.06 | 9.27 | 845,245 |
| June 06, 2025 | 8.42 | 9.61 | 9.61 | 9.78 | 8.32 | 1.91M |
| June 05, 2025 | 9.72 | 8.36 | 8.36 | 9.86 | 7.95 | 2.65M |
| June 04, 2025 | 10.1 | 10.08 | 10.08 | 10.58 | 9.92 | 690,300 |
| June 03, 2025 | 10.26 | 10.13 | 10.13 | 10.58 | 9.74 | 1.01M |
| June 02, 2025 | 9.15 | 10.35 | 10.35 | 11 | 9.15 | 2.32M |
| May 30, 2025 | 8.79 | 8.85 | 8.85 | 8.91 | 8.22 | 830,400 |
| May 29, 2025 | 8.62 | 8.97 | 8.97 | 9.29 | 8.43 | 1.09M |
| May 28, 2025 | 9.05 | 8.54 | 8.54 | 9.11 | 8.45 | 1.02M |
| May 27, 2025 | 9.6 | 9.07 | 9.07 | 9.83 | 8.51 | 1.68M |
| May 23, 2025 | 9.52 | 9.71 | 9.71 | 9.8 | 9.4 | 645,200 |
| May 22, 2025 | 9.51 | 9.86 | 9.86 | 10.22 | 9.42 | 910,202 |
| May 21, 2025 | 9.89 | 9.64 | 9.64 | 10.44 | 9.63 | 1.49M |
| May 20, 2025 | 9.65 | 10 | 10 | 10.12 | 9.4 | 1.39M |
| May 19, 2025 | 8.66 | 9.79 | 9.79 | 9.82 | 8.66 | 1M |
| May 16, 2025 | 8.58 | 8.89 | 8.89 | 9.09 | 8.42 | 825,335 |
| May 15, 2025 | 8.2 | 8.64 | 8.64 | 8.7 | 7.68 | 883,584 |
| May 14, 2025 | 8.35 | 8.33 | 8.33 | 8.77 | 7.77 | 1.19M |
| May 13, 2025 | 7.97 | 8.18 | 8.18 | 9.02 | 7.78 | 2.92M |
| May 12, 2025 | 7.96 | 7.97 | 7.97 | 8.2 | 7.63 | 1.12M |
| May 09, 2025 | 7.23 | 7.52 | 7.52 | 7.78 | 7.23 | 872,353 |
| May 08, 2025 | 7.21 | 7.15 | 7.15 | 7.38 | 6.89 | 2.32M |
| May 07, 2025 | 7.91 | 7.24 | 7.24 | 7.94 | 6.99 | 1.94M |
| May 06, 2025 | 9.61 | 7.92 | 7.92 | 9.74 | 7.86 | 2.09M |
| May 05, 2025 | 10.36 | 9.76 | 9.76 | 10.43 | 9.65 | 771,015 |
| May 02, 2025 | 9.97 | 10.4 | 10.4 | 10.59 | 9.94 | 1.02M |
| May 01, 2025 | 9.6 | 9.83 | 9.83 | 9.93 | 9.27 | 654,049 |
| April 30, 2025 | 9.18 | 9.61 | 9.61 | 9.72 | 9.01 | 575,400 |
| April 29, 2025 | 9.09 | 9.41 | 9.41 | 9.48 | 8.96 | 709,748 |
| April 28, 2025 | 9.15 | 9.13 | 9.13 | 9.37 | 8.9 | 462,540 |
| April 25, 2025 | 9.1 | 9.15 | 9.15 | 9.23 | 8.77 | 602,829 |
| April 24, 2025 | 8.83 | 9.2 | 9.2 | 9.31 | 8.52 | 838,345 |
| April 23, 2025 | 8.11 | 8.87 | 8.87 | 9.16 | 8.09 | 1.7M |
| April 22, 2025 | 6.86 | 7.82 | 7.82 | 7.84 | 6.72 | 1.44M |
| April 21, 2025 | 5.89 | 6.67 | 6.67 | 6.9 | 5.85 | 1.41M |
| April 17, 2025 | 6.1 | 5.94 | 5.94 | 6.31 | 5.91 | 653,003 |
| April 16, 2025 | 6.39 | 6.16 | 6.16 | 6.47 | 6.06 | 699,700 |
| April 15, 2025 | 6.31 | 6.55 | 6.55 | 6.83 | 6.2 | 979,000 |
| April 14, 2025 | 6.02 | 6.33 | 6.33 | 6.36 | 5.81 | 1.24M |
| April 11, 2025 | 5.43 | 5.89 | 5.89 | 5.95 | 5.15 | 1.22M |
| April 10, 2025 | 5.71 | 5.41 | 5.41 | 5.77 | 5.15 | 1.55M |
| April 09, 2025 | 5.24 | 5.91 | 5.91 | 6.02 | 5.04 | 2.14M |
| April 08, 2025 | 6.08 | 5.31 | 5.31 | 6.27 | 5.25 | 996,203 |
| April 07, 2025 | 5.86 | 5.93 | 5.93 | 6.16 | 5.51 | 1.17M |
| April 04, 2025 | 6.45 | 6.29 | 6.29 | 6.55 | 6.26 | 1.09M |
| April 03, 2025 | 6.55 | 6.67 | 6.67 | 6.74 | 6.45 | 828,000 |
| April 02, 2025 | 6.63 | 7.05 | 7.05 | 7.25 | 6.57 | 704,023 |