8.45
+0.05(+0.60%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 15, 2025 | 8.4 | 8.4 | 8.4 | 8.65 | 8.36 | 140,900 |
| July 14, 2025 | 8.18 | 8.36 | 8.36 | 8.38 | 8.14 | 33,700 |
| July 11, 2025 | 8.22 | 8.16 | 8.16 | 8.27 | 8.07 | 35,113 |
| July 10, 2025 | 8.3 | 8.25 | 8.25 | 8.39 | 8.25 | 37,625 |
| July 09, 2025 | 8.21 | 8.28 | 8.28 | 8.35 | 8.16 | 59,847 |
| July 08, 2025 | 7.97 | 8.21 | 8.21 | 8.22 | 7.93 | 48,913 |
| July 07, 2025 | 8.25 | 7.95 | 7.95 | 8.33 | 7.95 | 105,700 |
| July 03, 2025 | 8.23 | 8.27 | 8.27 | 8.32 | 8.23 | 38,700 |
| July 02, 2025 | 8.08 | 8.23 | 8.23 | 8.27 | 8.04 | 71,700 |
| July 01, 2025 | 7.85 | 8.05 | 8.05 | 8.12 | 7.85 | 91,300 |
| June 30, 2025 | 7.77 | 7.91 | 7.91 | 7.94 | 7.73 | 90,207 |
| June 27, 2025 | 7.65 | 7.74 | 7.74 | 7.74 | 7.54 | 1.71M |
| June 26, 2025 | 7.52 | 7.6 | 7.6 | 7.64 | 7.51 | 83,912 |
| June 25, 2025 | 7.45 | 7.46 | 7.46 | 7.52 | 7.37 | 108,400 |
| June 24, 2025 | 7.35 | 7.45 | 7.45 | 7.53 | 7.33 | 107,704 |
| June 23, 2025 | 7.12 | 7.34 | 7.34 | 7.36 | 7.05 | 164,409 |
| June 20, 2025 | 7.15 | 7.13 | 7.13 | 7.28 | 7.11 | 89,851 |
| June 18, 2025 | 6.91 | 7.09 | 7.09 | 7.16 | 6.91 | 64,300 |
| June 17, 2025 | 7.01 | 6.94 | 6.94 | 7.18 | 6.94 | 92,342 |
| June 16, 2025 | 6.97 | 7.08 | 7.08 | 7.13 | 6.83 | 65,000 |
| June 13, 2025 | 6.9 | 6.95 | 6.95 | 6.98 | 6.83 | 55,800 |
| June 12, 2025 | 7 | 7.01 | 7.01 | 7.04 | 6.9 | 104,400 |
| June 11, 2025 | 7.32 | 7 | 7 | 7.32 | 6.98 | 131,424 |
| June 10, 2025 | 7.31 | 7.26 | 7.26 | 7.32 | 7.1 | 152,900 |
| June 09, 2025 | 7.27 | 7.28 | 7.28 | 7.36 | 7.2 | 129,909 |
| June 06, 2025 | 7.13 | 7.18 | 7.18 | 7.19 | 7.01 | 87,440 |
| June 05, 2025 | 6.92 | 7 | 7 | 7.02 | 6.9 | 63,200 |
| June 04, 2025 | 7 | 6.95 | 6.95 | 7 | 6.84 | 119,997 |
| June 03, 2025 | 6.9 | 6.99 | 6.99 | 7.04 | 6.69 | 169,700 |
| June 02, 2025 | 6.89 | 6.86 | 6.86 | 6.92 | 6.72 | 168,528 |
| May 30, 2025 | 6.75 | 6.9 | 6.9 | 6.99 | 6.73 | 93,915 |
| May 29, 2025 | 6.79 | 6.75 | 6.75 | 6.85 | 6.7 | 77,651 |
| May 28, 2025 | 6.69 | 6.79 | 6.79 | 6.82 | 6.63 | 193,900 |
| May 27, 2025 | 6.83 | 6.81 | 6.81 | 6.84 | 6.67 | 103,000 |
| May 23, 2025 | 6.64 | 6.77 | 6.77 | 6.82 | 6.54 | 47,341 |
| May 22, 2025 | 6.69 | 6.7 | 6.7 | 6.8 | 6.6 | 67,649 |
| May 21, 2025 | 6.79 | 6.69 | 6.69 | 6.94 | 6.66 | 57,900 |
| May 20, 2025 | 6.85 | 6.91 | 6.91 | 6.99 | 6.76 | 91,520 |
| May 19, 2025 | 6.99 | 6.83 | 6.83 | 7.08 | 6.79 | 131,200 |
| May 16, 2025 | 7.09 | 7.08 | 7.08 | 7.11 | 6.89 | 79,545 |
| May 15, 2025 | 7.07 | 7.05 | 7.05 | 7.11 | 6.86 | 102,040 |
| May 14, 2025 | 7.29 | 7.13 | 7.13 | 7.15 | 6.97 | 70,679 |
| May 13, 2025 | 7.35 | 7.34 | 7.34 | 7.38 | 7.09 | 72,283 |
| May 12, 2025 | 7.42 | 7.29 | 7.29 | 7.42 | 7.08 | 98,514 |
| May 09, 2025 | 7.08 | 7.15 | 7.15 | 7.29 | 6.95 | 98,800 |
| May 08, 2025 | 7.5 | 7.1 | 7.1 | 7.5 | 6.95 | 63,087 |
| May 07, 2025 | 6.94 | 6.81 | 6.81 | 7.06 | 6.73 | 61,909 |
| May 06, 2025 | 6.75 | 6.89 | 6.89 | 6.95 | 6.74 | 72,064 |
| May 05, 2025 | 7.01 | 6.82 | 6.82 | 7.04 | 6.74 | 69,500 |
| May 02, 2025 | 6.75 | 7.03 | 7.05 | 7.09 | 6.75 | 103,182 |
| May 01, 2025 | 6.66 | 6.73 | 6.73 | 6.85 | 6.58 | 82,100 |
| April 30, 2025 | 6.52 | 6.62 | 6.62 | 6.64 | 6.47 | 78,344 |
| April 29, 2025 | 6.61 | 6.53 | 6.53 | 6.67 | 6.51 | 83,700 |
| April 28, 2025 | 6.68 | 6.66 | 6.66 | 6.79 | 6.56 | 65,648 |
| April 25, 2025 | 6.7 | 6.7 | 6.7 | 6.76 | 6.6 | 49,004 |
| April 24, 2025 | 6.8 | 6.71 | 6.71 | 6.9 | 6.7 | 46,110 |
| April 23, 2025 | 7.02 | 6.8 | 6.8 | 7.1 | 6.77 | 61,200 |
| April 22, 2025 | 6.81 | 6.85 | 6.85 | 6.88 | 6.73 | 30,600 |
| April 21, 2025 | 6.84 | 6.74 | 6.74 | 6.97 | 6.58 | 62,400 |
| April 17, 2025 | 7.15 | 6.93 | 6.93 | 7.15 | 6.93 | 52,133 |