8.16
+0.075(+0.93%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.09 | 8.15 | 8.15 | 8.15 | 8.06 | 995 |
| August 15, 2025 | 8.2 | 8.08 | 8.08 | 8.23 | 8.07 | 48 |
| August 14, 2025 | 8.2 | 8.11 | 8.11 | 8.22 | 8.1 | 292 |
| August 13, 2025 | 8.2 | 8.26 | 8.26 | 8.28 | 8.18 | 1,134 |
| August 12, 2025 | 8.05 | 8.16 | 8.16 | 8.19 | 8.05 | 259 |
| August 11, 2025 | 8.04 | 8.02 | 8.02 | 8.04 | 7.98 | 777 |
| August 08, 2025 | 8.05 | 7.96 | 7.96 | 8.09 | 7.95 | 1,906 |
| August 07, 2025 | 8 | 7.86 | 7.86 | 8.03 | 7.83 | 2,188 |
| August 06, 2025 | 8.08 | 7.92 | 7.92 | 8.14 | 7.92 | 378 |
| August 05, 2025 | 7.91 | 8.01 | 8.01 | 8.01 | 7.89 | 545 |
| August 04, 2025 | 7.75 | 7.8 | 7.8 | 7.86 | 7.75 | 1,782 |
| August 01, 2025 | 7.9 | 7.93 | 7.93 | 7.94 | 7.81 | 1,978 |
| July 31, 2025 | 7.89 | 7.85 | 7.85 | 7.94 | 7.85 | 838 |
| July 30, 2025 | 8.02 | 8.04 | 8.04 | 8.04 | 7.96 | 1,469 |
| July 29, 2025 | 8.12 | 8.07 | 8.07 | 8.12 | 8.06 | 1,917 |
| July 28, 2025 | 8.31 | 8.15 | 8.15 | 8.33 | 8.15 | 1,014 |
| July 25, 2025 | 8.27 | 8.23 | 8.23 | 8.27 | 8.17 | 116 |
| July 24, 2025 | 8.41 | 8.46 | 8.46 | 8.48 | 8.31 | 1,281 |
| July 23, 2025 | 8.33 | 8.36 | 8.36 | 8.42 | 8.33 | 1,058 |
| July 22, 2025 | 7.9 | 8.07 | 8.07 | 8.2 | 7.9 | 945 |
| July 21, 2025 | 8.04 | 8.09 | 8.09 | 8.1 | 7.96 | 1,533 |
| July 18, 2025 | 8.27 | 8.09 | 8.09 | 8.3 | 8.07 | 3,423 |
| July 17, 2025 | 8.2 | 8.24 | 8.24 | 8.26 | 8.19 | 1,324 |
| July 16, 2025 | 8.16 | 8.18 | 8.18 | 8.22 | 8.12 | 2,435 |
| July 15, 2025 | 8.43 | 8.32 | 8.32 | 8.47 | 8.3 | 2,098 |
| July 14, 2025 | 8.5 | 8.46 | 8.46 | 8.55 | 8.38 | 4,190 |
| July 11, 2025 | 8.61 | 8.56 | 8.56 | 8.63 | 8.48 | 1,154 |
| July 10, 2025 | 8.62 | 8.77 | 8.77 | 8.83 | 8.62 | 2,050 |
| July 09, 2025 | 8.62 | 8.65 | 8.65 | 8.67 | 8.59 | 764 |
| July 08, 2025 | 8.59 | 8.55 | 8.55 | 8.72 | 8.55 | 2,486 |
| July 07, 2025 | 8.79 | 8.75 | 8.75 | 8.8 | 8.61 | 2,600 |
| July 03, 2025 | 8.96 | 8.88 | 8.88 | 8.98 | 8.87 | 7,608 |
| July 02, 2025 | 8.74 | 8.75 | 8.75 | 8.8 | 8.67 | 1,767 |
| July 01, 2025 | 8.68 | 8.68 | 8.68 | 8.76 | 8.62 | 1,038 |
| June 30, 2025 | 8.66 | 8.7 | 8.7 | 8.71 | 8.55 | 764 |
| June 27, 2025 | 8.75 | 8.76 | 8.76 | 8.88 | 8.68 | 3,400 |
| June 26, 2025 | 8.56 | 8.66 | 8.66 | 8.66 | 8.48 | 1,782 |
| June 25, 2025 | 8.58 | 8.6 | 8.6 | 8.65 | 8.55 | 12,760 |
| June 24, 2025 | 8.7 | 8.63 | 8.63 | 8.72 | 8.56 | 5,133 |
| June 23, 2025 | 8.77 | 8.55 | 8.55 | 8.84 | 8.43 | 18,700 |
| June 20, 2025 | 9.3 | 8.78 | 8.78 | 9.5 | 8.74 | 53,824 |
| June 18, 2025 | 10.55 | 10.68 | 10.68 | 10.74 | 10.48 | 2,802 |
| June 17, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.62 | 125 |
| June 16, 2025 | 10.51 | 10.65 | 10.65 | 10.65 | 10.5 | 487 |
| June 13, 2025 | 10.71 | 10.68 | 10.68 | 10.71 | 10.56 | 1,251 |
| June 12, 2025 | 10.8 | 10.69 | 10.69 | 10.8 | 10.61 | 9,061 |
| June 11, 2025 | 10.62 | 10.77 | 10.77 | 10.78 | 10.59 | 2,052 |
| June 10, 2025 | 10.43 | 10.65 | 10.65 | 10.74 | 10.26 | 4,890 |
| June 09, 2025 | 9.94 | 10.09 | 10.09 | 10.34 | 9.94 | 11,515 |
| June 06, 2025 | 9.75 | 9.76 | 9.76 | 9.87 | 9.74 | 623 |
| June 05, 2025 | 9.69 | 9.6 | 9.6 | 9.69 | 9.48 | 236 |
| June 04, 2025 | 9.58 | 9.67 | 9.67 | 9.67 | 9.54 | 707 |
| June 03, 2025 | 9.4 | 9.62 | 9.62 | 9.62 | 9.32 | 149 |
| June 02, 2025 | 9.54 | 9.47 | 9.47 | 9.58 | 9.45 | 699 |
| May 30, 2025 | 9.46 | 9.46 | 9.46 | 9.51 | 9.4 | 1,248 |
| May 29, 2025 | 9.49 | 9.55 | 9.55 | 9.55 | 9.4 | 425 |
| May 28, 2025 | 9.58 | 9.5 | 9.5 | 9.59 | 9.5 | 8 |
| May 27, 2025 | 9.52 | 9.52 | 9.52 | 9.59 | 9.4 | 2,179 |
| May 23, 2025 | 9.27 | 9.36 | 9.36 | 9.38 | 9.22 | 2,565 |
| May 22, 2025 | 9.47 | 9.43 | 9.43 | 9.48 | 9.43 | 684 |