8.88
-0.07(-0.78%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 06, 2025 | 7.9 | 8.25 | 8.25 | 8.64 | 7.7 | 224,120 |
| June 05, 2025 | 7 | 7.94 | 7.94 | 8.89 | 7 | 212,269 |
| June 04, 2025 | 6.95 | 6.9 | 6.9 | 7.03 | 6.71 | 52,300 |
| June 03, 2025 | 6.82 | 6.81 | 6.81 | 6.99 | 6.71 | 30,260 |
| June 02, 2025 | 6.03 | 6.7 | 6.7 | 7.06 | 6.01 | 81,895 |
| May 30, 2025 | 6.01 | 5.95 | 5.95 | 6.08 | 5.92 | 31,195 |
| May 29, 2025 | 6.3 | 6.13 | 6.13 | 6.41 | 6.11 | 40,885 |
| May 28, 2025 | 6.31 | 6.3 | 6.3 | 6.44 | 6.24 | 21,145 |
| May 27, 2025 | 6.26 | 6.18 | 6.18 | 6.35 | 6.14 | 32,006 |
| May 23, 2025 | 6.14 | 6.23 | 6.23 | 6.38 | 6.11 | 19,227 |
| May 22, 2025 | 6.22 | 6.29 | 6.29 | 6.45 | 6.22 | 33,759 |
| May 21, 2025 | 6.7 | 6.3 | 6.3 | 6.8 | 6.23 | 36,160 |
| May 20, 2025 | 6.71 | 6.7 | 6.7 | 6.75 | 6.52 | 33,500 |
| May 19, 2025 | 6.65 | 6.66 | 6.66 | 6.77 | 6.65 | 29,452 |
| May 16, 2025 | 6.32 | 6.85 | 6.85 | 6.93 | 6.32 | 117,825 |
| May 15, 2025 | 6.59 | 6.5 | 6.5 | 6.6 | 6.11 | 42,900 |
| May 14, 2025 | 6.66 | 6.55 | 6.55 | 6.79 | 6.34 | 68,868 |
| May 13, 2025 | 6.8 | 6.79 | 6.79 | 6.98 | 6.5 | 33,614 |
| May 12, 2025 | 6.6 | 6.87 | 6.87 | 6.94 | 6.5 | 36,945 |
| May 09, 2025 | 6.78 | 6.49 | 6.49 | 6.95 | 6.45 | 28,716 |
| May 08, 2025 | 6.49 | 6.85 | 6.85 | 6.85 | 6.25 | 49,780 |
| May 07, 2025 | 6.8 | 6.42 | 6.42 | 6.8 | 6.39 | 40,032 |
| May 06, 2025 | 6.85 | 6.67 | 6.67 | 7.01 | 6.55 | 32,096 |
| May 05, 2025 | 6.95 | 6.85 | 6.85 | 7.05 | 6.85 | 15,161 |
| May 02, 2025 | 6.96 | 6.99 | 6.99 | 7.23 | 6.63 | 57,378 |
| May 01, 2025 | 7.06 | 6.85 | 6.85 | 7.25 | 6.61 | 34,504 |
| April 30, 2025 | 7.3 | 7.11 | 7.11 | 7.32 | 6.82 | 65,543 |
| April 29, 2025 | 7.89 | 7.34 | 7.34 | 7.95 | 7.31 | 66,166 |
| April 28, 2025 | 7.95 | 7.83 | 7.83 | 8.16 | 7.68 | 53,421 |
| April 25, 2025 | 7.83 | 7.76 | 7.76 | 7.98 | 7.66 | 26,339 |
| April 24, 2025 | 7.99 | 8.05 | 8.05 | 8.23 | 7.65 | 38,009 |
| April 23, 2025 | 7.69 | 7.89 | 7.89 | 8.15 | 7.56 | 161,665 |
| April 22, 2025 | 7.14 | 7.58 | 7.58 | 7.8 | 7.14 | 67,432 |
| April 21, 2025 | 7.2 | 7.11 | 7.11 | 7.4 | 7 | 37,618 |
| April 17, 2025 | 7.24 | 7.28 | 7.28 | 7.67 | 7.12 | 25,658 |
| April 16, 2025 | 7.46 | 7.25 | 7.25 | 7.46 | 7.08 | 34,785 |
| April 15, 2025 | 6.93 | 7.46 | 7.46 | 7.7 | 6.93 | 51,400 |
| April 14, 2025 | 6.21 | 6.96 | 6.96 | 7.12 | 6.07 | 56,788 |
| April 11, 2025 | 5.9 | 6.22 | 6.22 | 6.34 | 5.67 | 112,440 |
| April 10, 2025 | 7.25 | 5.86 | 5.86 | 7.29 | 5.43 | 198,856 |
| April 09, 2025 | 6.38 | 7.15 | 7.15 | 7.72 | 5.99 | 174,949 |
| April 08, 2025 | 6.5 | 6.51 | 6.51 | 7.26 | 6.5 | 781,500 |
| April 07, 2025 | 5.92 | 6.58 | 6.58 | 7.01 | 5.35 | 3.99M |
| April 04, 2025 | 9.23 | 7.98 | 7.98 | 9.23 | 7.8 | 1.44M |
| April 03, 2025 | 9.23 | 9.34 | 9.34 | 9.49 | 9.1 | 514,200 |
| April 02, 2025 | 9.16 | 9.88 | 9.88 | 9.88 | 9.1 | 695,700 |
| April 01, 2025 | 9.54 | 9.29 | 9.29 | 9.75 | 9.16 | 727,500 |
| March 31, 2025 | 10.14 | 9.59 | 9.59 | 10.56 | 9.31 | 1.27M |
| March 28, 2025 | 10.27 | 10.04 | 10.04 | 10.75 | 10.01 | 525,615 |
| March 27, 2025 | 10.41 | 10.92 | 10.92 | 10.92 | 10.29 | 400,600 |
| March 26, 2025 | 10.76 | 10.42 | 10.42 | 10.76 | 10.31 | 272,606 |
| March 25, 2025 | 10.72 | 10.7 | 10.7 | 10.9 | 10.53 | 439,242 |
| March 24, 2025 | 10.67 | 10.73 | 10.73 | 10.78 | 10.53 | 396,838 |
| March 21, 2025 | 10.46 | 10.68 | 10.68 | 10.79 | 10.27 | 250,300 |
| March 20, 2025 | 10.53 | 10.53 | 10.53 | 10.8 | 10.41 | 201,749 |
| March 19, 2025 | 10.92 | 10.69 | 10.69 | 11.05 | 10.41 | 486,034 |
| March 18, 2025 | 11.38 | 11.03 | 11.03 | 11.38 | 10.71 | 491,874 |
| March 17, 2025 | 11.25 | 11.12 | 11.12 | 11.25 | 10.82 | 352,500 |
| March 14, 2025 | 10.96 | 10.91 | 10.91 | 11.04 | 10.66 | 483,231 |
| March 13, 2025 | 10.84 | 10.84 | 10.84 | 11.55 | 10.63 | 1.2M |