8.82
-0.545(-5.82%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 01, 2025 | 9.23 | 8.81 | 8.81 | 9.4 | 8.78 | 1.5M |
| June 30, 2025 | 9.06 | 9.37 | 9.37 | 9.56 | 8.92 | 2.22M |
| June 27, 2025 | 9.34 | 9.04 | 9.04 | 9.4 | 9.01 | 3.24M |
| June 26, 2025 | 8.95 | 9.3 | 9.3 | 9.35 | 8.74 | 2.69M |
| June 25, 2025 | 9.22 | 8.9 | 8.9 | 9.42 | 8.88 | 1.89M |
| June 24, 2025 | 9.3 | 9.22 | 9.22 | 9.47 | 8.94 | 2.88M |
| June 23, 2025 | 9.39 | 9.19 | 9.19 | 9.57 | 9.11 | 1.41M |
| June 20, 2025 | 9.78 | 9.48 | 9.48 | 9.82 | 9.21 | 2.64M |
| June 18, 2025 | 9.73 | 9.69 | 9.69 | 9.97 | 9.55 | 2.49M |
| June 17, 2025 | 9.94 | 9.64 | 9.64 | 10.1 | 9.6 | 1.81M |
| June 16, 2025 | 10.25 | 9.99 | 9.99 | 10.25 | 9.77 | 1.43M |
| June 13, 2025 | 10.44 | 10.25 | 10.25 | 10.58 | 10.05 | 1.31M |
| June 12, 2025 | 10.72 | 10.67 | 10.67 | 10.85 | 10.36 | 1.53M |
| June 11, 2025 | 11.3 | 10.9 | 10.9 | 11.38 | 10.85 | 889,807 |
| June 10, 2025 | 11.1 | 11.24 | 11.24 | 11.5 | 11.1 | 897,465 |
| June 09, 2025 | 11.6 | 11.09 | 11.09 | 11.78 | 11 | 1.08M |
| June 06, 2025 | 11.37 | 11.45 | 11.45 | 11.83 | 11.12 | 1.34M |
| June 05, 2025 | 10.83 | 11.16 | 11.16 | 11.31 | 10.52 | 1.11M |
| June 04, 2025 | 11.27 | 10.96 | 10.96 | 11.41 | 10.94 | 1.95M |
| June 03, 2025 | 11.07 | 11.2 | 11.2 | 11.31 | 10.85 | 1.34M |
| June 02, 2025 | 10.51 | 10.98 | 10.98 | 11.36 | 10.48 | 3.03M |
| May 30, 2025 | 10.51 | 10.54 | 10.54 | 10.67 | 10.18 | 1.81M |
| May 29, 2025 | 10.24 | 10.62 | 10.62 | 10.75 | 10.04 | 1.13M |
| May 28, 2025 | 9.93 | 10.12 | 10.12 | 10.19 | 9.73 | 1.82M |
| May 27, 2025 | 9.95 | 9.93 | 9.93 | 10.15 | 9.83 | 2.81M |
| May 23, 2025 | 10.98 | 9.85 | 9.85 | 11.04 | 9.83 | 3.9M |
| May 22, 2025 | 10.44 | 10.81 | 10.81 | 10.84 | 10.14 | 2.9M |
| May 21, 2025 | 10.49 | 10.65 | 10.65 | 11.11 | 10.3 | 3.33M |
| May 20, 2025 | 10.03 | 10.57 | 10.57 | 10.7 | 10.03 | 3.55M |
| May 19, 2025 | 8.95 | 9.3 | 9.3 | 9.35 | 8.75 | 2.88M |
| May 16, 2025 | 8.97 | 9.05 | 9.05 | 9.15 | 8.8 | 2.95M |
| May 15, 2025 | 9.27 | 8.95 | 8.95 | 9.3 | 8.58 | 3.65M |
| May 14, 2025 | 10.18 | 9.28 | 9.28 | 10.45 | 9.24 | 3.26M |
| May 13, 2025 | 11.03 | 10.19 | 10.19 | 11.11 | 10.1 | 2.13M |
| May 12, 2025 | 11.09 | 10.99 | 10.99 | 11.34 | 10.37 | 2.04M |
| May 09, 2025 | 11.17 | 10.7 | 10.7 | 11.48 | 10.69 | 2.34M |
| May 08, 2025 | 10.05 | 11.01 | 11.01 | 11.42 | 9.66 | 3.61M |
| May 07, 2025 | 10.91 | 9.99 | 9.99 | 11.12 | 9.91 | 4.29M |
| May 06, 2025 | 13 | 10.64 | 10.64 | 13.09 | 10.5 | 7.85M |
| May 05, 2025 | 13.99 | 13.57 | 13.57 | 14.13 | 13.51 | 4.44M |
| May 02, 2025 | 13.86 | 13.73 | 13.73 | 14.13 | 13.66 | 2.27M |
| May 01, 2025 | 14.16 | 13.82 | 13.82 | 14.2 | 13.68 | 1.47M |
| April 30, 2025 | 13.36 | 14.15 | 14.15 | 14.24 | 13.14 | 3.03M |
| April 29, 2025 | 13.45 | 13.7 | 13.7 | 13.98 | 13.25 | 1.66M |
| April 28, 2025 | 13.33 | 13.42 | 13.42 | 13.67 | 13.25 | 952,900 |
| April 25, 2025 | 13.11 | 13.33 | 13.33 | 13.61 | 13.02 | 753,718 |
| April 24, 2025 | 13.05 | 13.3 | 13.3 | 13.39 | 12.91 | 1.03M |
| April 23, 2025 | 13.35 | 13 | 13 | 13.59 | 12.81 | 1.34M |
| April 22, 2025 | 12.1 | 12.92 | 12.92 | 13 | 12.07 | 1.57M |
| April 21, 2025 | 11.35 | 11.93 | 11.93 | 12.48 | 11.2 | 2.47M |
| April 17, 2025 | 11.02 | 11.54 | 11.54 | 11.57 | 10.81 | 1.95M |
| April 16, 2025 | 11.22 | 11.05 | 11.05 | 11.33 | 10.85 | 1.57M |
| April 15, 2025 | 11.1 | 11.33 | 11.33 | 11.61 | 10.83 | 1.35M |
| April 14, 2025 | 11.4 | 11.24 | 11.24 | 11.47 | 10.77 | 1.59M |
| April 11, 2025 | 10.38 | 11.16 | 11.16 | 11.2 | 10.15 | 1.37M |
| April 10, 2025 | 11.01 | 10.52 | 10.52 | 11.29 | 9.72 | 5.4M |
| April 09, 2025 | 10.31 | 11.52 | 11.52 | 11.84 | 9.66 | 2.89M |
| April 08, 2025 | 11.32 | 10.56 | 10.56 | 11.7 | 10.36 | 2.45M |
| April 07, 2025 | 10.75 | 11.01 | 11.01 | 11.21 | 10.14 | 2.37M |
| April 04, 2025 | 12.07 | 11.25 | 11.25 | 12.17 | 11.09 | 1.82M |