9.84
+0.49(+5.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 01, 2025 | 9.33 | 9.84 | 9.84 | 10.01 | 9.33 | 180,577 |
| June 30, 2025 | 9.27 | 9.35 | 9.35 | 9.51 | 9.18 | 159,500 |
| June 27, 2025 | 9.05 | 9.26 | 9.26 | 9.29 | 8.98 | 276,900 |
| June 26, 2025 | 9.01 | 9 | 9 | 9.08 | 8.89 | 95,330 |
| June 25, 2025 | 8.85 | 8.96 | 8.96 | 8.99 | 8.73 | 116,200 |
| June 24, 2025 | 8.75 | 8.86 | 8.86 | 9.08 | 8.57 | 88,105 |
| June 23, 2025 | 8.78 | 8.65 | 8.65 | 8.85 | 8.39 | 107,426 |
| June 20, 2025 | 8.7 | 8.79 | 8.79 | 8.8 | 8.65 | 375,500 |
| June 18, 2025 | 8.72 | 8.61 | 8.61 | 8.78 | 8.59 | 116,300 |
| June 17, 2025 | 9.34 | 8.75 | 8.75 | 9.34 | 8.73 | 169,500 |
| June 16, 2025 | 9.17 | 9.19 | 9.19 | 9.3 | 9.09 | 93,511 |
| June 13, 2025 | 9.14 | 9.1 | 9.1 | 9.25 | 9.04 | 110,146 |
| June 12, 2025 | 9.4 | 9.28 | 9.28 | 9.42 | 9.25 | 129,029 |
| June 11, 2025 | 9.55 | 9.53 | 9.53 | 9.63 | 9.43 | 114,500 |
| June 10, 2025 | 9.44 | 9.55 | 9.55 | 9.62 | 9.4 | 71,900 |
| June 09, 2025 | 9.43 | 9.39 | 9.39 | 9.45 | 9.31 | 79,940 |
| June 06, 2025 | 9.25 | 9.38 | 9.38 | 9.41 | 9.24 | 82,743 |
| June 05, 2025 | 9.22 | 9.12 | 9.12 | 9.31 | 9.07 | 97,600 |
| June 04, 2025 | 9.26 | 9.17 | 9.17 | 9.46 | 9.1 | 103,130 |
| June 03, 2025 | 9 | 9.28 | 9.28 | 9.35 | 8.89 | 119,841 |
| June 02, 2025 | 9.09 | 9.01 | 9.01 | 9.14 | 8.97 | 131,700 |
| May 30, 2025 | 8.92 | 9.14 | 9.14 | 9.22 | 8.78 | 119,000 |
| May 29, 2025 | 8.88 | 8.97 | 8.97 | 8.97 | 8.74 | 274,800 |
| May 28, 2025 | 8.78 | 8.8 | 8.8 | 8.87 | 8.65 | 206,600 |
| May 27, 2025 | 8.39 | 8.78 | 8.78 | 8.85 | 8.31 | 243,745 |
| May 23, 2025 | 8.2 | 8.28 | 8.28 | 8.38 | 8.15 | 181,000 |
| May 22, 2025 | 8.47 | 8.35 | 8.35 | 8.57 | 8.3 | 104,205 |
| May 21, 2025 | 8.78 | 8.52 | 8.52 | 8.87 | 8.52 | 194,157 |
| May 20, 2025 | 8.76 | 8.88 | 8.88 | 8.89 | 8.64 | 136,901 |
| May 19, 2025 | 8.92 | 8.75 | 8.75 | 8.93 | 8.71 | 164,219 |
| May 16, 2025 | 8.7 | 9.01 | 9.01 | 9.02 | 8.55 | 261,500 |
| May 15, 2025 | 8.81 | 8.69 | 8.69 | 8.89 | 8.57 | 119,031 |
| May 14, 2025 | 8.9 | 8.72 | 8.72 | 8.9 | 8.56 | 218,300 |
| May 13, 2025 | 9 | 8.91 | 8.91 | 9.15 | 8.88 | 175,537 |
| May 12, 2025 | 9.05 | 8.91 | 8.91 | 9.35 | 8.77 | 285,502 |
| May 09, 2025 | 9 | 8.76 | 8.76 | 9.19 | 8.67 | 249,399 |
| May 08, 2025 | 8.99 | 9.19 | 9.19 | 9.27 | 8.87 | 196,229 |
| May 07, 2025 | 8.82 | 8.9 | 8.9 | 8.92 | 8.61 | 113,900 |
| May 06, 2025 | 8.77 | 8.79 | 8.79 | 8.97 | 8.73 | 114,275 |
| May 05, 2025 | 9.28 | 8.88 | 8.88 | 9.39 | 8.77 | 146,737 |
| May 02, 2025 | 9.16 | 9.36 | 9.36 | 9.55 | 9.11 | 162,492 |
| May 01, 2025 | 9.25 | 9.04 | 9.04 | 9.77 | 8.9 | 116,534 |
| April 30, 2025 | 9.38 | 9.06 | 9.06 | 9.55 | 8.94 | 111,807 |
| April 29, 2025 | 9.34 | 9.47 | 9.47 | 9.6 | 9.29 | 88,623 |
| April 28, 2025 | 9.42 | 9.31 | 9.31 | 9.53 | 9.21 | 81,700 |
| April 25, 2025 | 9.27 | 9.44 | 9.44 | 9.46 | 9.26 | 76,700 |
| April 24, 2025 | 9.37 | 9.42 | 9.42 | 9.44 | 9.25 | 81,500 |
| April 23, 2025 | 9.53 | 9.38 | 9.38 | 9.74 | 9.33 | 116,019 |
| April 22, 2025 | 9.06 | 9.2 | 9.2 | 9.21 | 8.75 | 111,103 |
| April 21, 2025 | 9.29 | 8.92 | 8.92 | 9.29 | 8.78 | 112,400 |
| April 17, 2025 | 9.19 | 9.39 | 9.39 | 9.44 | 9.15 | 103,700 |
| April 16, 2025 | 9.25 | 9.25 | 9.25 | 9.48 | 9.04 | 125,738 |
| April 15, 2025 | 9.41 | 9.3 | 9.3 | 9.52 | 9.22 | 116,804 |
| April 14, 2025 | 9.26 | 9.44 | 9.44 | 9.45 | 9.02 | 129,000 |
| April 11, 2025 | 9.09 | 9.15 | 9.15 | 9.28 | 8.83 | 123,759 |
| April 10, 2025 | 10.14 | 9.07 | 9.07 | 10.2 | 8.85 | 116,413 |
| April 09, 2025 | 8.91 | 9.6 | 9.6 | 9.9 | 8.56 | 201,948 |
| April 08, 2025 | 9.61 | 9.13 | 9.13 | 9.68 | 8.94 | 208,340 |
| April 07, 2025 | 9.18 | 9.34 | 9.34 | 10.04 | 9.05 | 197,700 |
| April 04, 2025 | 9.51 | 9.47 | 9.47 | 10.12 | 9.06 | 233,129 |