8.04
-0.0805(-0.99%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.21 | 8.04 | 8.04 | 8.21 | 8.02 | 1,071 |
| August 15, 2025 | 8.03 | 8.12 | 8.12 | 8.12 | 8.02 | 419 |
| August 12, 2025 | 7.71 | 7.73 | 7.73 | 7.73 | 7.71 | 3,819 |
| August 11, 2025 | 7.96 | 7.91 | 7.91 | 7.96 | 7.91 | 43 |
| August 08, 2025 | 7.84 | 7.69 | 7.69 | 8.12 | 7.69 | 1,357 |
| August 07, 2025 | 7.98 | 8.43 | 8.43 | 8.51 | 7.88 | 2,971 |
| August 06, 2025 | 7.34 | 7.37 | 7.37 | 7.37 | 7.34 | 107 |
| August 05, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 1 |
| August 04, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.27 | 3,000 |
| August 01, 2025 | 6.98 | 7.09 | 7.09 | 7.09 | 6.92 | 408 |
| July 31, 2025 | 6.97 | 7.08 | 7.08 | 7.08 | 6.97 | 84 |
| July 30, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 2 |
| July 28, 2025 | 6.7 | 6.7 | 6.7 | 6.7 | 6.7 | 4 |
| July 25, 2025 | 6.7 | 6.59 | 6.59 | 6.7 | 6.51 | 127 |
| July 24, 2025 | 6.9 | 6.79 | 6.79 | 6.9 | 6.79 | 320 |
| July 23, 2025 | 6.8 | 6.79 | 6.79 | 6.8 | 6.79 | 81 |
| July 21, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 14 |
| July 17, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 4,698 |
| July 16, 2025 | 6.4 | 6.4 | 6.4 | 6.4 | 6.4 | 3 |
| July 15, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 3 |
| July 14, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 44 |
| July 11, 2025 | 6.33 | 6.36 | 6.36 | 6.36 | 6.33 | 12 |
| July 09, 2025 | 6.4 | 6.31 | 6.31 | 6.4 | 6.31 | 234 |
| July 08, 2025 | 6.35 | 6.39 | 6.39 | 6.4 | 6.35 | 718 |
| July 07, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 15 |
| July 03, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 6,213 |
| July 02, 2025 | 6.45 | 6.44 | 6.44 | 6.45 | 6.44 | 45 |
| July 01, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 4 |
| June 30, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 147 |
| June 26, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 696 |
| June 25, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 45 |
| June 23, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 8 |
| June 20, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 1 |
| June 17, 2025 | 5.74 | 5.68 | 5.68 | 5.74 | 5.68 | 352 |
| June 13, 2025 | 5.55 | 5.43 | 5.43 | 5.55 | 5.43 | 1,097 |
| June 11, 2025 | 5.43 | 5.39 | 5.39 | 5.43 | 5.39 | 1,200 |
| June 09, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 2 |
| June 05, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 800 |
| June 04, 2025 | 5.21 | 5.14 | 5.14 | 5.21 | 5.14 | 181 |
| June 03, 2025 | 5.01 | 5.08 | 5.08 | 5.08 | 5.01 | 622 |
| June 02, 2025 | 5.03 | 4.99 | 4.99 | 5.03 | 4.99 | 117 |
| May 30, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 18 |
| May 29, 2025 | 4.96 | 4.97 | 4.97 | 4.97 | 4.96 | 113 |
| May 27, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 100 |
| May 22, 2025 | 5.05 | 5.09 | 5.09 | 5.09 | 5.05 | 47 |
| May 21, 2025 | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 120 |
| May 20, 2025 | 5.1 | 5.19 | 5.19 | 5.19 | 5.1 | 255 |
| May 19, 2025 | 5.34 | 5.25 | 5.25 | 5.34 | 5.25 | 205 |
| May 16, 2025 | 5.41 | 5.46 | 5.46 | 5.46 | 5.37 | 5,058 |
| May 15, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 150 |
| May 14, 2025 | 4.97 | 4.93 | 4.93 | 4.97 | 4.89 | 2,975 |
| May 13, 2025 | 4.8 | 4.88 | 4.88 | 4.88 | 4.8 | 333 |
| May 12, 2025 | 4.53 | 4.38 | 4.38 | 4.53 | 4.38 | 1,896 |
| May 09, 2025 | 4.64 | 4.47 | 4.47 | 4.64 | 4.47 | 14,577 |
| May 08, 2025 | 4.68 | 4.33 | 4.33 | 4.68 | 4.26 | 4,600 |
| May 05, 2025 | 5.36 | 5.34 | 5.34 | 5.38 | 5.34 | 141 |
| May 02, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0 |
| May 01, 2025 | 5.59 | 5.43 | 5.43 | 5.59 | 5.43 | 8,100 |
| April 29, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 30 |
| April 22, 2025 | 6 | 6 | 6 | 6 | 6 | 54 |
