7.80
-0.1743(-2.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 27, 2025 | 8.21 | 7.97 | 7.97 | 8.4 | 7.81 | 14,751 |
| June 26, 2025 | 7.71 | 8.21 | 8.21 | 8.48 | 7.7 | 36,810 |
| June 25, 2025 | 7.95 | 7.66 | 7.66 | 7.95 | 7.52 | 7,921 |
| June 24, 2025 | 7.32 | 7.79 | 7.79 | 8.45 | 7.32 | 49,733 |
| June 23, 2025 | 7.51 | 7.5 | 7.5 | 7.7 | 7.36 | 10,909 |
| June 20, 2025 | 7 | 7.57 | 7.57 | 7.92 | 6.88 | 60,660 |
| June 18, 2025 | 6.94 | 6.98 | 6.98 | 7.08 | 6.8 | 15,350 |
| June 17, 2025 | 7.07 | 6.82 | 6.82 | 7.2 | 6.82 | 21,600 |
| June 16, 2025 | 6.75 | 7.3 | 7.3 | 7.35 | 6.75 | 30,800 |
| June 13, 2025 | 7.1 | 6.97 | 6.97 | 7.62 | 6.8 | 40,314 |
| June 12, 2025 | 7.55 | 7.21 | 7.21 | 7.91 | 7.18 | 37,317 |
| June 11, 2025 | 7.49 | 7.56 | 7.56 | 7.69 | 7.43 | 16,478 |
| June 10, 2025 | 7.52 | 7.37 | 7.37 | 7.62 | 7.27 | 14,363 |
| June 09, 2025 | 7.17 | 7.5 | 7.5 | 7.5 | 7.14 | 36,160 |
| June 06, 2025 | 7.12 | 7.14 | 7.14 | 7.46 | 7.02 | 33,531 |
| June 05, 2025 | 7.23 | 7.22 | 7.22 | 8.18 | 7.07 | 58,982 |
| June 04, 2025 | 7.21 | 7.39 | 7.39 | 7.49 | 7.02 | 43,618 |
| June 03, 2025 | 6.96 | 7.03 | 7.03 | 7.23 | 6.96 | 23,839 |
| June 02, 2025 | 6.8 | 7.09 | 7.09 | 7.36 | 6.8 | 64,300 |
| May 30, 2025 | 7.08 | 6.79 | 6.79 | 7.08 | 6.54 | 37,504 |
| May 29, 2025 | 7 | 6.9 | 6.9 | 7.2 | 6.85 | 50,170 |
| May 28, 2025 | 6.87 | 6.97 | 6.97 | 7.46 | 6.85 | 57,950 |
| May 27, 2025 | 7.15 | 6.87 | 6.87 | 7.37 | 6.8 | 41,138 |
| May 23, 2025 | 7.44 | 6.97 | 6.97 | 7.62 | 6.87 | 63,902 |
| May 22, 2025 | 7.99 | 7.62 | 7.62 | 8.06 | 7.3 | 69,564 |
| May 21, 2025 | 6.87 | 7.94 | 8.3 | 8.53 | 6.83 | 191,458 |
| May 20, 2025 | 6.45 | 7.01 | 7.01 | 7.23 | 6.45 | 160,314 |
| May 19, 2025 | 8.03 | 6.7 | 6.7 | 8.28 | 6.15 | 356,000 |
| May 16, 2025 | 7.53 | 8.16 | 8.16 | 8.32 | 7.43 | 111,582 |
| May 15, 2025 | 8.25 | 7.65 | 7.65 | 8.99 | 7.19 | 175,396 |
| May 14, 2025 | 272.16 | 271.88 | 271.88 | 281.96 | 262.08 | 1,336 |
| May 13, 2025 | 266.56 | 272.16 | 272.16 | 278.6 | 252.28 | 1,586 |
| May 12, 2025 | 267.4 | 280 | 280 | 290.08 | 258.72 | 2,277 |
| May 09, 2025 | 282.24 | 267.96 | 267.96 | 282.24 | 250.88 | 1,317 |
| May 08, 2025 | 278.6 | 274.68 | 274.68 | 279.44 | 215.04 | 3,803 |
| May 07, 2025 | 290.08 | 278.6 | 278.6 | 294 | 276.64 | 1,960 |
| May 06, 2025 | 320.6 | 283.92 | 283.92 | 321.44 | 276.08 | 2,866 |
| May 05, 2025 | 327.6 | 331.24 | 331.24 | 352.8 | 321.44 | 3,917 |
| May 02, 2025 | 439.04 | 401.52 | 401.52 | 447.72 | 376.32 | 10,779 |
| May 01, 2025 | 374.92 | 442.12 | 442.12 | 616.84 | 363.44 | 166,247 |
| April 30, 2025 | 333.2 | 318.64 | 318.64 | 333.2 | 302.96 | 2,311 |
| April 29, 2025 | 331.8 | 338.8 | 338.8 | 352.52 | 321.44 | 1,451 |
| April 28, 2025 | 297.92 | 330.68 | 330.68 | 344.96 | 297.92 | 4,083 |
| April 25, 2025 | 320.6 | 297.92 | 297.92 | 392.28 | 297.92 | 9,323 |
| April 24, 2025 | 248.08 | 313.6 | 313.6 | 367.08 | 248.08 | 13,080 |
| April 23, 2025 | 258.72 | 246.12 | 246.12 | 270.48 | 245.84 | 2,575 |
| April 22, 2025 | 249.2 | 243.88 | 243.88 | 255.64 | 223.44 | 2,983 |
| April 21, 2025 | 218.4 | 235.2 | 235.2 | 301.84 | 218.4 | 16,983 |
| April 17, 2025 | 274.96 | 213.64 | 213.64 | 280.56 | 172.2 | 7,257 |
| April 16, 2025 | 306.6 | 279.44 | 279.44 | 309.68 | 276.64 | 3,104 |
| April 15, 2025 | 325.36 | 311.92 | 311.92 | 329.28 | 297.92 | 1,044 |
| April 14, 2025 | 321.44 | 321.44 | 321.44 | 329.28 | 285.04 | 2,070 |
| April 11, 2025 | 296.8 | 316.68 | 316.68 | 316.68 | 287 | 1,427 |
| April 10, 2025 | 305.76 | 312.48 | 312.48 | 327.6 | 268.24 | 3,528 |
| April 09, 2025 | 291.76 | 299.04 | 299.04 | 309.96 | 274.4 | 2,553 |
| April 08, 2025 | 344.96 | 304.08 | 304.08 | 352.52 | 290.08 | 2,566 |
| April 07, 2025 | 329.56 | 348.88 | 348.88 | 372.68 | 321.44 | 2,278 |
| April 04, 2025 | 363.44 | 359.24 | 359.24 | 366.8 | 297.92 | 4,427 |
| April 03, 2025 | 369.6 | 362.32 | 362.32 | 407.68 | 360.64 | 3,515 |
| April 02, 2025 | 439.04 | 414.4 | 414.4 | 450.8 | 377.16 | 5,181 |