8.68
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0 |
| July 30, 2025 | 8.74 | 8.68 | 8.68 | 8.74 | 8.68 | 22.64M |
| July 29, 2025 | 8.76 | 8.7 | 8.7 | 8.77 | 8.7 | 7.38M |
| July 28, 2025 | 8.8 | 8.78 | 8.78 | 8.81 | 8.77 | 4.62M |
| July 25, 2025 | 8.79 | 8.8 | 8.8 | 8.82 | 8.76 | 2.93M |
| July 24, 2025 | 8.75 | 8.76 | 8.76 | 8.79 | 8.75 | 1.99M |
| July 23, 2025 | 8.78 | 8.77 | 8.77 | 8.8 | 8.71 | 2.65M |
| July 22, 2025 | 8.84 | 8.75 | 8.75 | 8.86 | 8.74 | 10.97M |
| July 21, 2025 | 9.08 | 8.97 | 8.97 | 9.11 | 8.96 | 2.08M |
| July 18, 2025 | 9.16 | 9.11 | 9.11 | 9.17 | 9.1 | 1.93M |
| July 17, 2025 | 9.16 | 9.14 | 9.14 | 9.16 | 9.13 | 1.14M |
| July 16, 2025 | 9.18 | 9.13 | 9.13 | 9.19 | 9.11 | 1.62M |
| July 15, 2025 | 9.16 | 9.17 | 9.17 | 9.19 | 9.1 | 1.07M |
| July 14, 2025 | 9.19 | 9.15 | 9.15 | 9.24 | 9.1 | 2.23M |
| July 11, 2025 | 9.19 | 9.27 | 9.27 | 9.36 | 9.13 | 3.06M |
| July 10, 2025 | 9.18 | 9.21 | 9.21 | 9.25 | 9.15 | 1.55M |
| July 09, 2025 | 9.19 | 9.2 | 9.2 | 9.24 | 9.14 | 1.39M |
| July 08, 2025 | 9.1 | 9.16 | 9.16 | 9.2 | 9.1 | 1.89M |
| July 07, 2025 | 9.15 | 9.17 | 9.17 | 9.2 | 9.11 | 1.46M |
| July 03, 2025 | 9.12 | 9.2 | 9.2 | 9.22 | 9.11 | 3.01M |
| July 02, 2025 | 9.06 | 9.08 | 9.08 | 9.17 | 9.06 | 1.48M |
| July 01, 2025 | 9.07 | 9.08 | 9.08 | 9.13 | 9.05 | 858,722 |
| June 30, 2025 | 9.15 | 9.12 | 9.12 | 9.18 | 9.04 | 2.72M |
| June 27, 2025 | 9.26 | 9.15 | 9.15 | 9.28 | 9.13 | 4.68M |
| June 26, 2025 | 9.21 | 9.28 | 9.28 | 9.3 | 9.18 | 930,100 |
| June 25, 2025 | 9.19 | 9.25 | 9.25 | 9.26 | 9.15 | 1.05M |
| June 24, 2025 | 9.28 | 9.22 | 9.22 | 9.3 | 9.15 | 1.29M |
| June 23, 2025 | 9.26 | 9.3 | 9.3 | 9.3 | 9.18 | 1.79M |
| June 20, 2025 | 9.19 | 9.3 | 9.3 | 9.3 | 9.12 | 2.6M |
| June 18, 2025 | 9.12 | 9.13 | 9.13 | 9.33 | 9.11 | 2.9M |
| June 17, 2025 | 9.06 | 9.12 | 9.12 | 9.14 | 9.03 | 4.13M |
| June 16, 2025 | 9.09 | 9.07 | 9.07 | 9.15 | 8.96 | 27.63M |
| June 13, 2025 | 6.52 | 6.7 | 6.7 | 6.72 | 6.44 | 640,885 |
| June 12, 2025 | 6.74 | 6.6 | 6.6 | 6.74 | 6.56 | 421,200 |
| June 11, 2025 | 7.06 | 6.77 | 6.77 | 7.21 | 6.71 | 485,907 |
| June 10, 2025 | 6.86 | 6.99 | 6.99 | 7.11 | 6.8 | 876,300 |
| June 09, 2025 | 6.95 | 6.81 | 6.81 | 6.95 | 6.72 | 374,846 |
| June 06, 2025 | 6.82 | 6.85 | 6.85 | 6.9 | 6.61 | 772,700 |
| June 05, 2025 | 6.53 | 6.78 | 6.78 | 6.96 | 6.5 | 900,047 |
| June 04, 2025 | 6.53 | 6.54 | 6.54 | 6.67 | 6.52 | 519,752 |
| June 03, 2025 | 6.63 | 6.53 | 6.53 | 6.73 | 6.49 | 699,900 |
| June 02, 2025 | 6.46 | 6.62 | 6.62 | 6.68 | 6.39 | 845,151 |
| May 30, 2025 | 6.46 | 6.46 | 6.46 | 6.53 | 6.35 | 612,245 |
| May 29, 2025 | 6.5 | 6.52 | 6.52 | 6.6 | 6.46 | 736,500 |
| May 28, 2025 | 6.52 | 6.48 | 6.48 | 6.6 | 6.46 | 673,816 |
| May 27, 2025 | 6.6 | 6.52 | 6.52 | 6.78 | 6.49 | 806,737 |
| May 23, 2025 | 6.54 | 6.53 | 6.53 | 6.6 | 6.49 | 770,469 |
| May 22, 2025 | 6.8 | 6.61 | 6.61 | 6.82 | 6.59 | 716,525 |
| May 21, 2025 | 7.12 | 6.8 | 6.8 | 7.14 | 6.78 | 614,217 |
| May 20, 2025 | 7.07 | 7.13 | 7.13 | 7.25 | 6.95 | 871,100 |
| May 19, 2025 | 6.84 | 7.07 | 7.07 | 7.1 | 6.84 | 785,400 |
| May 16, 2025 | 6.61 | 6.89 | 6.89 | 6.93 | 6.55 | 734,613 |
| May 15, 2025 | 6.52 | 6.61 | 6.61 | 6.62 | 6.37 | 666,630 |
| May 14, 2025 | 6.58 | 6.38 | 6.38 | 6.61 | 6.36 | 965,767 |
| May 13, 2025 | 6.79 | 6.61 | 6.61 | 6.8 | 6.58 | 877,900 |
| May 12, 2025 | 6.76 | 6.75 | 6.75 | 6.85 | 6.63 | 706,500 |
| May 09, 2025 | 6.73 | 6.56 | 6.56 | 6.89 | 6.5 | 997,942 |
| May 08, 2025 | 6.97 | 6.71 | 6.71 | 7 | 6.7 | 817,739 |
| May 07, 2025 | 7.09 | 6.82 | 6.82 | 7.09 | 6.78 | 596,200 |
| May 06, 2025 | 7.13 | 6.86 | 6.86 | 7.14 | 6.83 | 1.57M |