8.34
+0.33(+4.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 18, 2025 | 8.09 | 8.34 | 8.34 | 8.73 | 7.97 | 2.46M |
| July 17, 2025 | 7.81 | 8.01 | 8.01 | 8.07 | 7.67 | 1.15M |
| July 16, 2025 | 8.17 | 7.82 | 7.82 | 8.24 | 7.68 | 5.29M |
| July 15, 2025 | 7.92 | 7.71 | 7.71 | 7.95 | 7.31 | 1.45M |
| July 14, 2025 | 7.67 | 7.84 | 7.84 | 7.91 | 7.5 | 984,407 |
| July 11, 2025 | 7.86 | 7.7 | 7.7 | 8.01 | 7.65 | 1.39M |
| July 10, 2025 | 7.73 | 7.95 | 7.95 | 8.13 | 7.56 | 2.57M |
| July 09, 2025 | 7 | 7.7 | 7.7 | 7.72 | 6.95 | 1.7M |
| July 08, 2025 | 7.1 | 6.95 | 6.95 | 7.14 | 6.83 | 1.1M |
| July 07, 2025 | 6.85 | 7.06 | 7.06 | 7.1 | 6.83 | 1.4M |
| July 03, 2025 | 6.8 | 6.95 | 6.95 | 7.01 | 6.69 | 652,500 |
| July 02, 2025 | 6.55 | 6.75 | 6.75 | 6.87 | 6.48 | 948,000 |
| July 01, 2025 | 6.48 | 6.52 | 6.52 | 6.69 | 6.25 | 1.27M |
| June 30, 2025 | 6.7 | 6.5 | 6.5 | 6.77 | 6.49 | 850,818 |
| June 27, 2025 | 7.07 | 6.67 | 6.67 | 7.07 | 6.61 | 2.96M |
| June 26, 2025 | 6.84 | 7.03 | 7.03 | 7.1 | 6.78 | 774,476 |
| June 25, 2025 | 6.84 | 6.85 | 6.85 | 6.98 | 6.67 | 1.04M |
| June 24, 2025 | 7.05 | 6.83 | 6.83 | 7.18 | 6.8 | 1.16M |
| June 23, 2025 | 6.47 | 6.96 | 6.96 | 7.01 | 6.42 | 1.29M |
| June 20, 2025 | 7 | 6.57 | 6.57 | 7.17 | 6.42 | 1.21M |
| June 18, 2025 | 6.57 | 6.9 | 6.9 | 6.96 | 6.5 | 876,508 |
| June 17, 2025 | 6.75 | 6.59 | 6.59 | 6.82 | 6.58 | 622,300 |
| June 16, 2025 | 6.99 | 6.85 | 6.85 | 6.99 | 6.78 | 560,944 |
| June 13, 2025 | 6.95 | 6.95 | 6.95 | 7.15 | 6.78 | 672,535 |
| June 12, 2025 | 7.14 | 7.2 | 7.2 | 7.27 | 7 | 778,545 |
| June 11, 2025 | 7.32 | 7.19 | 7.19 | 7.45 | 7.15 | 1.21M |
| June 10, 2025 | 7.09 | 7.23 | 7.23 | 7.42 | 7.05 | 939,700 |
| June 09, 2025 | 7.32 | 7.05 | 7.05 | 7.32 | 6.86 | 991,323 |
| June 06, 2025 | 6.84 | 7.22 | 7.22 | 7.33 | 6.73 | 1.35M |
| June 05, 2025 | 6.66 | 6.75 | 6.75 | 6.86 | 6.48 | 726,800 |
| June 04, 2025 | 6.54 | 6.68 | 6.68 | 6.74 | 6.42 | 1.26M |
| June 03, 2025 | 6.3 | 6.5 | 6.5 | 6.66 | 6.26 | 1.5M |
| June 02, 2025 | 6.09 | 6.25 | 6.25 | 6.33 | 5.99 | 1.03M |
| May 30, 2025 | 6.2 | 6.01 | 6.01 | 6.25 | 5.98 | 1.27M |
| May 29, 2025 | 6.14 | 6.24 | 6.24 | 6.3 | 6.05 | 917,854 |
| May 28, 2025 | 5.95 | 6.05 | 6.05 | 6.18 | 5.93 | 1.15M |
| May 27, 2025 | 6.09 | 5.94 | 5.94 | 6.15 | 5.92 | 1.06M |
| May 23, 2025 | 5.95 | 5.95 | 5.95 | 6.15 | 5.89 | 1.01M |
| May 22, 2025 | 6.01 | 6.09 | 6.09 | 6.19 | 5.96 | 652,904 |
| May 21, 2025 | 6.4 | 6.04 | 6.04 | 6.5 | 6.02 | 1.04M |
| May 20, 2025 | 6.46 | 6.54 | 6.54 | 6.58 | 6.28 | 876,117 |
| May 19, 2025 | 6.19 | 6.41 | 6.41 | 6.42 | 6.12 | 622,097 |
| May 16, 2025 | 6.3 | 6.33 | 6.33 | 6.44 | 6.22 | 1.31M |
| May 15, 2025 | 6.37 | 6.3 | 6.3 | 6.41 | 6.06 | 1.37M |
| May 14, 2025 | 6.4 | 6.35 | 6.35 | 6.62 | 6.23 | 1.1M |
| May 13, 2025 | 6.61 | 6.39 | 6.39 | 6.65 | 6.23 | 1.23M |
| May 12, 2025 | 6.8 | 6.6 | 6.6 | 7.07 | 6.57 | 1.39M |
| May 09, 2025 | 6.53 | 6.59 | 6.59 | 6.71 | 6.4 | 1.55M |
| May 08, 2025 | 6.2 | 6.54 | 6.53 | 6.73 | 5.62 | 2.17M |
| May 07, 2025 | 6.65 | 6.49 | 6.49 | 6.7 | 6.35 | 1.83M |
| May 06, 2025 | 7.54 | 6.41 | 6.41 | 7.57 | 6.3 | 2.78M |
| May 05, 2025 | 7.87 | 7.73 | 7.73 | 8.23 | 7.69 | 2.88M |
| May 02, 2025 | 7.99 | 8.1 | 8.1 | 8.39 | 7.97 | 3.73M |
| May 01, 2025 | 7.72 | 7.94 | 7.94 | 8.05 | 7.43 | 2.1M |
| April 30, 2025 | 7.2 | 7.72 | 7.72 | 7.8 | 7.09 | 2.1M |
| April 29, 2025 | 6.81 | 7.34 | 7.34 | 7.56 | 6.61 | 1.73M |
| April 28, 2025 | 6.78 | 6.83 | 6.83 | 7.02 | 6.56 | 1.01M |
| April 25, 2025 | 6.68 | 6.73 | 6.73 | 6.82 | 6.54 | 1.04M |
| April 24, 2025 | 6.77 | 6.79 | 6.79 | 6.93 | 6.56 | 1.23M |
| April 23, 2025 | 6.85 | 6.79 | 6.79 | 7.35 | 6.78 | 1.95M |