8.42
+0.0691(+0.83%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.46 | 8.42 | 8.42 | 8.46 | 8.27 | 3,928 |
| August 15, 2025 | 8.3 | 8.27 | 8.27 | 8.37 | 8.26 | 14,142 |
| August 14, 2025 | 8.38 | 8.26 | 8.26 | 8.38 | 8.24 | 9,035 |
| August 13, 2025 | 8.32 | 8.41 | 8.41 | 8.52 | 8.29 | 31,188 |
| August 12, 2025 | 8.38 | 8.24 | 8.24 | 8.38 | 8.23 | 11,900 |
| August 11, 2025 | 8.2 | 8.3 | 8.3 | 8.38 | 8.08 | 11,946 |
| August 08, 2025 | 8.01 | 8.07 | 8.07 | 8.08 | 7.99 | 4,924 |
| August 07, 2025 | 8.12 | 7.97 | 7.97 | 8.18 | 7.95 | 8,728 |
| August 06, 2025 | 8.07 | 8.18 | 8.18 | 8.18 | 8 | 9,659 |
| August 05, 2025 | 8.05 | 8.15 | 8.15 | 8.17 | 7.97 | 5,468 |
| August 04, 2025 | 7.97 | 7.96 | 7.95 | 8.01 | 7.89 | 12,425 |
| August 01, 2025 | 8 | 8.08 | 8.08 | 8.09 | 7.92 | 21,173 |
| July 31, 2025 | 8.05 | 8.12 | 8.12 | 8.38 | 8.03 | 13,360 |
| July 30, 2025 | 8.22 | 8.13 | 8.13 | 8.24 | 8.06 | 5,618 |
| July 29, 2025 | 8.37 | 8.15 | 8.15 | 8.54 | 8 | 144,752 |
| July 28, 2025 | 8.66 | 8.55 | 8.55 | 8.66 | 8.46 | 16,584 |
| July 25, 2025 | 8.69 | 8.57 | 8.57 | 8.75 | 8.52 | 96,842 |
| July 24, 2025 | 8.84 | 8.81 | 8.81 | 8.84 | 8.68 | 21,834 |
| July 23, 2025 | 8.7 | 8.79 | 8.79 | 8.83 | 8.55 | 44,312 |
| July 22, 2025 | 8.12 | 8.46 | 8.46 | 8.49 | 8.11 | 46,814 |
| July 21, 2025 | 8.08 | 8.07 | 8.07 | 8.13 | 8.02 | 5,841 |
| July 18, 2025 | 8.15 | 8.03 | 8.03 | 8.18 | 7.99 | 33,222 |
| July 17, 2025 | 8.05 | 8.11 | 8.11 | 8.15 | 8.04 | 9,302 |
| July 16, 2025 | 8.16 | 8.13 | 8.13 | 8.16 | 8.07 | 21,115 |
| July 15, 2025 | 8.35 | 8.3 | 8.3 | 8.35 | 8.16 | 14,498 |
| July 14, 2025 | 8.35 | 8.38 | 8.38 | 8.4 | 8.27 | 6,230 |
| July 11, 2025 | 8.5 | 8.42 | 8.42 | 8.54 | 8.38 | 40,596 |
| July 10, 2025 | 8.63 | 8.64 | 8.64 | 8.71 | 8.61 | 23,256 |
| July 09, 2025 | 8.7 | 8.63 | 8.63 | 8.73 | 8.56 | 7,318 |
| July 08, 2025 | 8.55 | 8.76 | 8.76 | 8.82 | 8.55 | 11,932 |
| July 07, 2025 | 8.6 | 8.61 | 8.61 | 8.68 | 8.48 | 10,556 |
| July 03, 2025 | 8.73 | 8.68 | 8.68 | 8.75 | 8.58 | 6,908 |
| July 02, 2025 | 8.67 | 8.63 | 8.63 | 8.74 | 8.56 | 18,500 |
| July 01, 2025 | 8.4 | 8.61 | 8.61 | 8.7 | 8.34 | 13,700 |
| June 30, 2025 | 8.4 | 8.42 | 8.42 | 8.56 | 8.3 | 9,843 |
| June 27, 2025 | 8.47 | 8.51 | 8.51 | 8.53 | 8.47 | 4,998 |
| June 26, 2025 | 8.51 | 8.48 | 8.48 | 8.56 | 8.48 | 6,847 |
| June 25, 2025 | 8.54 | 8.45 | 8.45 | 8.54 | 8.45 | 7,418 |
| June 24, 2025 | 8.54 | 8.57 | 8.57 | 8.61 | 8.51 | 16,156 |
| June 23, 2025 | 8.5 | 8.4 | 8.4 | 8.5 | 8.37 | 8,065 |
| June 20, 2025 | 8.51 | 8.43 | 8.43 | 8.59 | 8.43 | 12,077 |
| June 18, 2025 | 8.44 | 8.45 | 8.45 | 8.55 | 8.42 | 12,652 |
| June 17, 2025 | 8.6 | 8.56 | 8.56 | 8.63 | 8.41 | 8,207 |
| June 16, 2025 | 8.5 | 8.64 | 8.64 | 8.69 | 8.5 | 15,431 |
| June 13, 2025 | 8.98 | 8.86 | 8.62 | 9.05 | 8.86 | 25,718 |
| June 12, 2025 | 9.2 | 9.11 | 8.86 | 9.22 | 9.07 | 17,886 |
| June 11, 2025 | 9.34 | 9.3 | 9.05 | 9.37 | 9.28 | 5,599 |
| June 10, 2025 | 9.35 | 9.36 | 9.11 | 9.41 | 9.27 | 6,843 |
| June 09, 2025 | 9.49 | 9.39 | 9.14 | 9.49 | 9.25 | 6,260 |
| June 06, 2025 | 9.39 | 9.44 | 9.19 | 9.47 | 9.37 | 1,533 |
| June 05, 2025 | 9.3 | 9.33 | 9.08 | 9.37 | 9.25 | 4,431 |
| June 04, 2025 | 9.47 | 9.37 | 9.37 | 9.51 | 9.36 | 2,859 |
| June 03, 2025 | 9.23 | 9.44 | 9.44 | 9.44 | 9.19 | 7,898 |
| June 02, 2025 | 9.18 | 9.24 | 9.24 | 9.26 | 9.09 | 2,998 |
| May 30, 2025 | 9.33 | 9.26 | 9.26 | 9.33 | 9.25 | 1,951 |
| May 29, 2025 | 9.4 | 9.35 | 9.35 | 9.4 | 9.24 | 1,577 |
| May 28, 2025 | 9.46 | 9.38 | 9.38 | 9.49 | 9.28 | 3,614 |
| May 27, 2025 | 9.6 | 9.5 | 9.5 | 9.6 | 9.48 | 908 |
| May 23, 2025 | 9.53 | 9.38 | 9.38 | 9.56 | 9.36 | 3,267 |
| May 22, 2025 | 9.64 | 9.66 | 9.66 | 9.68 | 9.61 | 8,041 |