8.71
+0.02(+0.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 03, 2025 | 8.6 | 8.71 | 8.71 | 8.84 | 8.4 | 20.43M |
| June 02, 2025 | 8.7 | 8.69 | 8.69 | 8.77 | 8.58 | 12.06M |
| May 30, 2025 | 8.76 | 8.79 | 8.79 | 8.85 | 8.56 | 83.89M |
| May 29, 2025 | 8.63 | 8.83 | 8.83 | 8.85 | 8.57 | 14.11M |
| May 28, 2025 | 8.61 | 8.59 | 8.59 | 8.63 | 8.5 | 10.16M |
| May 27, 2025 | 8.35 | 8.6 | 8.6 | 8.63 | 8.32 | 14.64M |
| May 23, 2025 | 8.26 | 8.29 | 8.29 | 8.31 | 8.19 | 9.73M |
| May 22, 2025 | 8.44 | 8.5 | 8.38 | 8.54 | 8.27 | 17.12M |
| May 21, 2025 | 8.84 | 8.48 | 8.48 | 8.87 | 8.47 | 12.25M |
| May 20, 2025 | 8.79 | 8.88 | 8.88 | 8.95 | 8.75 | 10.95M |
| May 19, 2025 | 8.77 | 8.76 | 8.76 | 8.81 | 8.65 | 7.79M |
| May 16, 2025 | 8.79 | 8.84 | 8.84 | 8.89 | 8.74 | 8.92M |
| May 15, 2025 | 8.48 | 8.79 | 8.79 | 8.82 | 8.42 | 16.49M |
| May 14, 2025 | 8.77 | 8.42 | 8.42 | 8.78 | 8.4 | 14.66M |
| May 13, 2025 | 8.91 | 8.79 | 8.79 | 8.92 | 8.72 | 9.32M |
| May 12, 2025 | 8.96 | 8.96 | 8.96 | 9.11 | 8.91 | 11.6M |
| May 09, 2025 | 9.02 | 8.77 | 8.77 | 9.32 | 8.74 | 19.14M |
| May 08, 2025 | 9 | 9.09 | 9.09 | 9.57 | 8.91 | 30.07M |
| May 07, 2025 | 8.49 | 8.6 | 8.6 | 8.71 | 8.49 | 21.32M |
| May 06, 2025 | 8.6 | 8.48 | 8.48 | 8.72 | 8.47 | 12.42M |
| May 05, 2025 | 8.64 | 8.59 | 8.59 | 8.76 | 8.57 | 14.39M |
| May 02, 2025 | 8.68 | 8.65 | 8.66 | 8.74 | 8.52 | 11.74M |
| May 01, 2025 | 8.38 | 8.47 | 8.47 | 8.65 | 8.23 | 16.09M |
| April 30, 2025 | 8.31 | 8.42 | 8.42 | 8.45 | 8.26 | 12.06M |
| April 29, 2025 | 8.15 | 8.34 | 8.34 | 8.44 | 8.12 | 13.2M |
| April 28, 2025 | 8.13 | 8.25 | 8.25 | 8.35 | 8.12 | 11.15M |
| April 25, 2025 | 8.01 | 8.13 | 8.13 | 8.14 | 7.94 | 9.51M |
| April 24, 2025 | 7.87 | 8.03 | 8.03 | 8.13 | 7.82 | 12.86M |
| April 23, 2025 | 7.85 | 7.81 | 7.82 | 8.1 | 7.8 | 10.07M |
| April 22, 2025 | 7.65 | 7.69 | 7.69 | 7.76 | 7.6 | 9.5M |
| April 21, 2025 | 7.5 | 7.57 | 7.57 | 7.63 | 7.47 | 9.83M |
| April 17, 2025 | 7.42 | 7.56 | 7.56 | 7.62 | 7.39 | 10.72M |
| April 16, 2025 | 7.53 | 7.39 | 7.39 | 7.63 | 7.34 | 10.21M |
| April 15, 2025 | 7.61 | 7.48 | 7.48 | 7.67 | 7.39 | 11.9M |
| April 14, 2025 | 7.67 | 7.63 | 7.63 | 7.7 | 7.42 | 13.84M |
| April 11, 2025 | 7.33 | 7.54 | 7.54 | 7.56 | 7.21 | 16.25M |
| April 10, 2025 | 7.59 | 7.26 | 7.26 | 7.61 | 6.85 | 20.38M |
| April 09, 2025 | 7.2 | 7.79 | 7.79 | 7.87 | 7.04 | 21.05M |
| April 08, 2025 | 7.84 | 7.36 | 7.36 | 7.99 | 7.21 | 15.57M |
| April 07, 2025 | 7.56 | 7.61 | 7.61 | 7.78 | 7.15 | 22.82M |
| April 04, 2025 | 8.04 | 7.62 | 7.62 | 8.14 | 7.59 | 19.89M |
| April 03, 2025 | 8.51 | 8.16 | 8.16 | 8.57 | 8.14 | 12.16M |
| April 02, 2025 | 8.53 | 8.66 | 8.66 | 8.72 | 8.53 | 8.28M |
| April 01, 2025 | 8.71 | 8.6 | 8.6 | 8.72 | 8.56 | 9.3M |
| March 31, 2025 | 8.65 | 8.71 | 8.71 | 8.8 | 8.55 | 16.42M |
| March 28, 2025 | 8.9 | 8.68 | 8.68 | 8.9 | 8.62 | 11.26M |
| March 27, 2025 | 8.95 | 8.84 | 8.84 | 8.96 | 8.75 | 11.84M |
| March 26, 2025 | 8.97 | 8.96 | 8.96 | 9.12 | 8.9 | 10.53M |
| March 25, 2025 | 9.3 | 8.95 | 8.95 | 9.35 | 8.93 | 15.63M |
| March 24, 2025 | 9.21 | 9.3 | 9.3 | 9.32 | 9.11 | 14.65M |
| March 21, 2025 | 9.35 | 9.15 | 9.15 | 9.37 | 9.01 | 71.19M |
| March 20, 2025 | 9.37 | 9.44 | 9.44 | 9.51 | 9.36 | 9.14M |
| March 19, 2025 | 9.55 | 9.42 | 9.42 | 9.7 | 9.32 | 10.39M |
| March 18, 2025 | 9.25 | 9.52 | 9.52 | 9.57 | 9.25 | 14.46M |
| March 17, 2025 | 9.14 | 9.25 | 9.25 | 9.33 | 9.13 | 9.32M |
| March 14, 2025 | 9 | 9.1 | 9.1 | 9.12 | 8.98 | 12.92M |
| March 13, 2025 | 9.27 | 8.98 | 8.98 | 9.36 | 8.95 | 17.47M |
| March 12, 2025 | 9.31 | 9.24 | 9.24 | 9.47 | 9.23 | 11.02M |
| March 11, 2025 | 9.49 | 9.34 | 9.34 | 9.51 | 9.23 | 15.59M |
| March 10, 2025 | 9.49 | 9.5 | 9.5 | 9.73 | 9.46 | 13.17M |