8.13
-0.36(-4.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 7.6 | 8.49 | 8.49 | 8.7 | 7.6 | 17,029 |
| May 29, 2025 | 8.49 | 8.48 | 8.48 | 8.52 | 8.01 | 12,600 |
| May 28, 2025 | 7.7 | 7.89 | 7.89 | 7.89 | 7.66 | 1,648 |
| May 27, 2025 | 7.68 | 7.65 | 7.65 | 7.95 | 7.45 | 2,100 |
| May 23, 2025 | 7.95 | 7.96 | 7.96 | 8.07 | 7.37 | 1,565 |
| May 22, 2025 | 7.31 | 8.14 | 8.14 | 8.14 | 7.31 | 7,274 |
| May 21, 2025 | 7.54 | 7.31 | 7.31 | 7.74 | 7.31 | 9,917 |
| May 20, 2025 | 7.9 | 8.47 | 8.47 | 8.47 | 7.9 | 2,711 |
| May 19, 2025 | 7.11 | 8.03 | 8.03 | 8.65 | 7.11 | 26,500 |
| May 16, 2025 | 6.21 | 7.1 | 7.1 | 7.27 | 5.9 | 50,016 |
| May 15, 2025 | 6.55 | 6.85 | 6.85 | 7.43 | 6.38 | 12,970 |
| May 14, 2025 | 7.12 | 6.5 | 6.5 | 7.66 | 6.5 | 25,200 |
| May 13, 2025 | 8.18 | 7.2 | 7.2 | 8.18 | 7.15 | 8,842 |
| May 12, 2025 | 8.5 | 8 | 8 | 9.03 | 7.9 | 16,646 |
| May 09, 2025 | 8.74 | 8.35 | 8.35 | 9.63 | 8.3 | 19,600 |
| May 08, 2025 | 9.68 | 8.69 | 8.69 | 9.68 | 8.49 | 19,536 |
| May 07, 2025 | 9.4 | 9.25 | 9.31 | 9.83 | 9.11 | 9,174 |
| May 06, 2025 | 10.18 | 9.86 | 9.86 | 10.18 | 9.6 | 5,400 |
| May 05, 2025 | 10.2 | 10.25 | 10.25 | 10.52 | 10.19 | 2,306 |
| May 02, 2025 | 10.15 | 9.96 | 9.96 | 10.95 | 9.96 | 7,846 |
| May 01, 2025 | 11.15 | 10.48 | 10.48 | 11.15 | 10 | 8,010 |
| April 30, 2025 | 10.48 | 11.01 | 11.01 | 11.56 | 10.45 | 15,700 |
| April 29, 2025 | 10.5 | 10.44 | 10.44 | 10.5 | 10.14 | 3,128 |
| April 28, 2025 | 10.49 | 10.38 | 10.38 | 10.49 | 9.95 | 3,331 |
| April 25, 2025 | 10 | 10.03 | 10.03 | 10.15 | 9.51 | 18,165 |
| April 24, 2025 | 10.57 | 10 | 10 | 10.58 | 9.95 | 4,244 |
| April 23, 2025 | 10.06 | 10.08 | 10.08 | 10.08 | 9.95 | 1,000 |
| April 22, 2025 | 10.37 | 9.99 | 9.99 | 10.37 | 9.99 | 1,741 |
| April 21, 2025 | 9.84 | 9.6 | 9.6 | 10.27 | 9.6 | 4,238 |
| April 17, 2025 | 9.87 | 9.75 | 9.75 | 10.24 | 9.57 | 4,716 |
| April 16, 2025 | 10.3 | 9.6 | 9.6 | 10.4 | 9.6 | 7,100 |
| April 15, 2025 | 9.73 | 9.75 | 9.75 | 9.97 | 9.53 | 76,700 |
| April 14, 2025 | 9.67 | 9.49 | 9.49 | 9.67 | 9.49 | 1,915 |
| April 11, 2025 | 9 | 9 | 9 | 9 | 9 | 1,833 |
| April 10, 2025 | 9.32 | 9.17 | 9.17 | 9.85 | 9 | 5,630 |
| April 09, 2025 | 9.98 | 9.45 | 9.45 | 10.22 | 8.84 | 9,723 |
| April 08, 2025 | 9.55 | 9.35 | 9.35 | 10.03 | 9.33 | 14,745 |
| April 07, 2025 | 10.55 | 9.8 | 9.8 | 10.55 | 9.75 | 9,600 |
| April 04, 2025 | 11 | 10.99 | 10.99 | 11.56 | 10.74 | 11,378 |
| April 03, 2025 | 11.85 | 11.74 | 11.74 | 12.26 | 11.4 | 5,909 |
| April 02, 2025 | 11.61 | 11.86 | 11.86 | 12.24 | 11.3 | 8,585 |
| April 01, 2025 | 11.66 | 11.12 | 11.12 | 12.93 | 11.12 | 8,300 |
| March 31, 2025 | 11.34 | 11.66 | 11.66 | 11.76 | 10.9 | 13,600 |
| March 28, 2025 | 10.34 | 11.01 | 11.01 | 11.36 | 10.34 | 5,246 |
| March 27, 2025 | 10.75 | 11.39 | 11.39 | 11.42 | 10.59 | 5,839 |
| March 26, 2025 | 11.5 | 10.66 | 10.66 | 11.5 | 10.1 | 11,700 |
| March 25, 2025 | 12.2 | 11.5 | 11.5 | 12.37 | 11.12 | 11,535 |
| March 24, 2025 | 13.25 | 12 | 12 | 14 | 11.21 | 146,113 |
| March 21, 2025 | 11.3 | 12.45 | 12.45 | 12.45 | 11.3 | 2,480 |
| March 20, 2025 | 11.93 | 11.79 | 11.79 | 11.93 | 11.38 | 1,840 |
| March 19, 2025 | 10.74 | 11.32 | 11.32 | 11.4 | 10.74 | 3,741 |
| March 18, 2025 | 11.45 | 10.5 | 10.5 | 11.45 | 10.5 | 3,200 |
| March 17, 2025 | 11.32 | 11.6 | 11.6 | 11.6 | 11.16 | 1,611 |
| March 14, 2025 | 11.45 | 11.59 | 11.59 | 11.89 | 11.36 | 3,312 |
| March 13, 2025 | 11.58 | 11.89 | 11.89 | 12 | 11.46 | 3,500 |
| March 12, 2025 | 11.77 | 11.96 | 11.96 | 11.96 | 11.23 | 5,698 |
| March 11, 2025 | 11.48 | 11.35 | 11.35 | 11.88 | 11.23 | 5,500 |
| March 10, 2025 | 11.11 | 11.71 | 11.71 | 12 | 11.11 | 5,620 |
| March 07, 2025 | 11.68 | 11.93 | 11.93 | 11.93 | 11.68 | 2,100 |
| March 06, 2025 | 11.42 | 11.75 | 11.75 | 11.75 | 11.42 | 4,736 |