8.97
+0.2(+2.28%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 03, 2025 | 8.88 | 8.97 | 8.97 | 9.06 | 8.83 | 467,800 |
| July 02, 2025 | 8.51 | 8.77 | 8.77 | 9 | 8.49 | 1.34M |
| July 01, 2025 | 8.24 | 8.49 | 8.49 | 8.68 | 8.1 | 1.23M |
| June 30, 2025 | 8.22 | 8.2 | 8.2 | 8.33 | 8.03 | 1.16M |
| June 27, 2025 | 8.4 | 8.33 | 8.33 | 8.45 | 8.23 | 750,864 |
| June 26, 2025 | 8.25 | 8.4 | 8.4 | 8.45 | 8.25 | 798,758 |
| June 25, 2025 | 8.3 | 8.18 | 8.18 | 8.32 | 8.15 | 633,336 |
| June 24, 2025 | 8.14 | 8.33 | 8.33 | 8.44 | 8.1 | 887,227 |
| June 23, 2025 | 8.14 | 8.08 | 8.08 | 8.24 | 7.99 | 1.11M |
| June 20, 2025 | 8.34 | 8.2 | 8.2 | 8.36 | 8.16 | 1.16M |
| June 18, 2025 | 8.45 | 8.3 | 8.3 | 8.5 | 8.28 | 1.08M |
| June 17, 2025 | 8.64 | 8.47 | 8.47 | 8.66 | 8.33 | 998,100 |
| June 16, 2025 | 8.87 | 8.76 | 8.76 | 8.91 | 8.68 | 835,900 |
| June 13, 2025 | 8.74 | 8.81 | 8.81 | 8.83 | 8.59 | 732,340 |
| June 12, 2025 | 8.78 | 8.84 | 8.84 | 8.92 | 8.75 | 728,017 |
| June 11, 2025 | 8.85 | 8.85 | 8.85 | 8.92 | 8.7 | 848,971 |
| June 10, 2025 | 8.79 | 8.75 | 8.75 | 8.79 | 8.53 | 1.3M |
| June 09, 2025 | 8.98 | 8.67 | 8.67 | 9.1 | 8.64 | 1M |
| June 06, 2025 | 8.75 | 8.91 | 8.91 | 8.93 | 8.66 | 1.04M |
| June 05, 2025 | 8.65 | 8.66 | 8.66 | 8.7 | 8.44 | 1.12M |
| June 04, 2025 | 8.9 | 8.57 | 8.57 | 8.9 | 8.56 | 658,213 |
| June 03, 2025 | 8.62 | 8.85 | 8.85 | 9.04 | 8.5 | 996,636 |
| June 02, 2025 | 8.82 | 8.7 | 8.7 | 8.82 | 8.55 | 722,579 |
| May 30, 2025 | 8.74 | 8.82 | 8.82 | 8.94 | 8.64 | 907,900 |
| May 29, 2025 | 8.54 | 8.78 | 8.78 | 8.8 | 8.52 | 1.1M |
| May 28, 2025 | 8.52 | 8.45 | 8.45 | 8.55 | 8.4 | 869,143 |
| May 27, 2025 | 8.8 | 8.61 | 8.61 | 8.82 | 8.32 | 1.11M |
| May 23, 2025 | 8.33 | 8.69 | 8.69 | 8.72 | 8.32 | 1.27M |
| May 22, 2025 | 8.8 | 8.53 | 8.53 | 8.95 | 8.35 | 1.38M |
| May 21, 2025 | 9.43 | 8.97 | 8.97 | 9.46 | 8.94 | 1.05M |
| May 20, 2025 | 9.58 | 9.55 | 9.55 | 9.7 | 9.49 | 693,049 |
| May 19, 2025 | 9.52 | 9.57 | 9.58 | 9.62 | 9.4 | 1.03M |
| May 16, 2025 | 9.62 | 9.75 | 9.75 | 9.81 | 9.62 | 828,175 |
| May 15, 2025 | 9.55 | 9.59 | 9.59 | 9.63 | 9.41 | 788,937 |
| May 14, 2025 | 9.75 | 9.61 | 9.61 | 9.85 | 9.57 | 1M |
| May 13, 2025 | 9.3 | 9.8 | 9.8 | 9.94 | 9.23 | 2.34M |
| May 12, 2025 | 9.2 | 9.23 | 9.23 | 9.38 | 9.04 | 2.76M |
| May 09, 2025 | 8.32 | 8.96 | 8.96 | 8.99 | 8.24 | 1.47M |
| May 08, 2025 | 8.6 | 8.63 | 8.63 | 8.86 | 8.55 | 1.42M |
| May 07, 2025 | 8.12 | 8.5 | 8.5 | 8.57 | 8.03 | 1.17M |
| May 06, 2025 | 8.07 | 8.16 | 8.16 | 8.3 | 8.01 | 680,936 |
| May 05, 2025 | 8.21 | 8.11 | 8.11 | 8.21 | 8.02 | 940,251 |
| May 02, 2025 | 8.34 | 8.25 | 8.25 | 8.38 | 8.19 | 911,262 |
| May 01, 2025 | 8.45 | 8.23 | 8.23 | 8.52 | 8.2 | 926,800 |
| April 30, 2025 | 8.33 | 8.24 | 8.24 | 8.39 | 8.01 | 1.45M |
| April 29, 2025 | 8.57 | 8.54 | 8.54 | 8.57 | 8.39 | 957,625 |
| April 28, 2025 | 8.47 | 8.47 | 8.47 | 8.52 | 8.25 | 1.23M |
| April 25, 2025 | 8.53 | 8.46 | 8.46 | 8.59 | 8.34 | 738,119 |
| April 24, 2025 | 8.67 | 8.59 | 8.59 | 8.72 | 8.46 | 974,223 |
| April 23, 2025 | 8.67 | 8.49 | 8.49 | 8.84 | 8.37 | 1.06M |
| April 22, 2025 | 8.14 | 8.45 | 8.45 | 8.53 | 8.13 | 1.15M |
| April 21, 2025 | 8.71 | 8.04 | 8.04 | 8.75 | 7.92 | 2.32M |
| April 17, 2025 | 8.71 | 8.85 | 8.85 | 8.88 | 8.66 | 1.19M |
| April 16, 2025 | 8.75 | 8.7 | 8.7 | 8.95 | 8.55 | 880,643 |
| April 15, 2025 | 8.96 | 8.75 | 8.75 | 9.09 | 8.72 | 1.13M |
| April 14, 2025 | 8.93 | 8.97 | 8.97 | 9.03 | 8.78 | 2.06M |
| April 11, 2025 | 8.31 | 8.75 | 8.75 | 8.79 | 7.97 | 1.95M |
| April 10, 2025 | 8.42 | 8.24 | 8.24 | 8.47 | 8.01 | 1.28M |
| April 09, 2025 | 7.84 | 8.6 | 8.6 | 8.75 | 7.53 | 4.29M |
| April 08, 2025 | 8.47 | 7.96 | 7.96 | 8.47 | 7.88 | 5.49M |