8.74
+0.105(+1.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 30, 2025 | 8.82 | 8.63 | 8.63 | 9.1 | 8.63 | 1.01M |
| July 29, 2025 | 7.97 | 8.45 | 8.45 | 8.8 | 7.7 | 2.22M |
| July 28, 2025 | 7.3 | 7.39 | 7.39 | 7.45 | 7.12 | 243,000 |
| July 25, 2025 | 7.3 | 7.27 | 7.27 | 7.39 | 7.16 | 95,647 |
| July 24, 2025 | 7.37 | 7.22 | 7.22 | 7.45 | 7.2 | 160,100 |
| July 23, 2025 | 7.3 | 7.32 | 7.32 | 7.5 | 7.22 | 1.26M |
| July 22, 2025 | 7.01 | 6.94 | 6.94 | 7.1 | 6.81 | 235,100 |
| July 21, 2025 | 7.05 | 6.97 | 6.97 | 7.2 | 6.93 | 144,200 |
| July 18, 2025 | 7.29 | 7 | 7 | 7.31 | 6.83 | 145,700 |
| July 17, 2025 | 6.99 | 7.18 | 7.18 | 7.3 | 6.75 | 638,305 |
| July 16, 2025 | 6.83 | 7 | 7 | 7.03 | 6.8 | 103,562 |
| July 15, 2025 | 7.1 | 6.78 | 6.78 | 7.2 | 6.78 | 134,700 |
| July 14, 2025 | 6.98 | 7.07 | 7.07 | 7.1 | 6.75 | 528,000 |
| July 11, 2025 | 6.72 | 6.99 | 6.99 | 7 | 6.65 | 145,400 |
| July 10, 2025 | 6.89 | 7 | 7 | 7 | 6.57 | 216,800 |
| July 09, 2025 | 6.98 | 6.83 | 6.83 | 7 | 6.83 | 153,104 |
| July 08, 2025 | 7 | 6.95 | 6.95 | 7.15 | 6.84 | 538,500 |
| July 07, 2025 | 6.99 | 6.96 | 6.96 | 7.04 | 6.82 | 67,008 |
| July 03, 2025 | 7 | 7.05 | 7.05 | 7.1 | 6.92 | 227,319 |
| July 02, 2025 | 6.99 | 6.97 | 6.97 | 7 | 6.8 | 169,434 |
| July 01, 2025 | 6.91 | 6.99 | 6.99 | 7 | 6.68 | 148,782 |
| June 30, 2025 | 7 | 6.98 | 6.98 | 7.38 | 6.83 | 147,300 |
| June 27, 2025 | 7 | 7 | 7 | 7.05 | 6.75 | 183,229 |
| June 26, 2025 | 6.76 | 6.99 | 6.99 | 7 | 6.72 | 146,303 |
| June 25, 2025 | 7.1 | 6.77 | 6.77 | 7.1 | 6.62 | 210,138 |
| June 24, 2025 | 7.06 | 7.06 | 7.06 | 7.35 | 6.83 | 572,394 |
| June 23, 2025 | 7.1 | 6.97 | 6.97 | 7.14 | 6.73 | 215,900 |
| June 20, 2025 | 7.6 | 7.23 | 7.23 | 7.73 | 7.1 | 350,820 |
| June 18, 2025 | 7.75 | 7.36 | 7.36 | 7.95 | 7.3 | 290,065 |
| June 17, 2025 | 7.36 | 7.73 | 7.73 | 7.83 | 7.1 | 445,216 |
| June 16, 2025 | 7.2 | 7.44 | 7.44 | 7.75 | 7.2 | 263,300 |
| June 13, 2025 | 6.8 | 7.12 | 7.12 | 7.2 | 6.7 | 379,038 |
| June 12, 2025 | 7.18 | 6.98 | 6.98 | 7.25 | 6.6 | 194,932 |
| June 11, 2025 | 7.36 | 7.26 | 7.26 | 7.5 | 7.14 | 228,566 |
| June 10, 2025 | 7.27 | 7.36 | 7.36 | 7.43 | 7.09 | 105,641 |
| June 09, 2025 | 7.23 | 7.17 | 7.17 | 7.31 | 6.96 | 115,206 |
| June 06, 2025 | 7.33 | 7.25 | 7.25 | 7.5 | 7.15 | 113,386 |
| June 05, 2025 | 7.46 | 7.19 | 7.19 | 7.5 | 7.13 | 130,031 |
| June 04, 2025 | 7.39 | 7.37 | 7.37 | 7.54 | 7.08 | 107,544 |
| June 03, 2025 | 7 | 7.39 | 7.39 | 7.56 | 6.98 | 263,019 |
| June 02, 2025 | 6.88 | 7.14 | 7.14 | 7.23 | 6.64 | 172,382 |
| May 30, 2025 | 6.96 | 6.95 | 6.95 | 7.14 | 6.51 | 266,608 |
| May 29, 2025 | 6.78 | 6.98 | 6.98 | 7.2 | 6.72 | 215,500 |
| May 28, 2025 | 6.82 | 6.7 | 6.7 | 6.84 | 6.5 | 134,627 |
| May 27, 2025 | 6.76 | 6.81 | 6.81 | 7.05 | 6.47 | 215,118 |
| May 23, 2025 | 5.91 | 6.6 | 6.6 | 6.98 | 5.67 | 600,762 |
| May 22, 2025 | 5.81 | 6.03 | 6.03 | 6.14 | 5.65 | 137,053 |
| May 21, 2025 | 5.9 | 5.77 | 5.77 | 6.15 | 5.6 | 156,322 |
| May 20, 2025 | 6.34 | 5.96 | 5.96 | 6.34 | 5.84 | 200,948 |
| May 19, 2025 | 5.93 | 6.33 | 6.33 | 6.38 | 5.92 | 473,736 |
| May 16, 2025 | 5.75 | 6.01 | 6.01 | 6.05 | 5.61 | 249,150 |
| May 15, 2025 | 5.74 | 5.74 | 5.74 | 5.99 | 5.69 | 210,615 |
| May 14, 2025 | 5.68 | 5.82 | 5.82 | 5.99 | 5.68 | 107,502 |
| May 13, 2025 | 5.77 | 5.63 | 5.63 | 5.77 | 5.29 | 366,917 |
| May 12, 2025 | 5.82 | 5.77 | 5.77 | 5.97 | 5.39 | 198,100 |
| May 09, 2025 | 6.14 | 5.71 | 5.71 | 6.31 | 5.51 | 357,669 |
| May 08, 2025 | 6.75 | 6.16 | 6.16 | 6.96 | 5.87 | 2.12M |
| May 07, 2025 | 6.39 | 6.83 | 6.83 | 7.2 | 6.31 | 476,543 |
| May 06, 2025 | 6.18 | 6.42 | 6.42 | 6.84 | 6.17 | 336,396 |
| May 05, 2025 | 6.2 | 6.25 | 6.25 | 6.25 | 5.58 | 275,800 |