8.18
-0.1025(-1.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0 |
| August 14, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0 |
| August 13, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0 |
| August 12, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0 |
| August 11, 2025 | 8.4 | 8.45 | 8.45 | 8.45 | 8.4 | 20 |
| August 08, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0 |
| August 07, 2025 | 7.86 | 7.81 | 7.81 | 7.86 | 7.81 | 0 |
| August 06, 2025 | 7.74 | 7.82 | 7.82 | 7.82 | 7.74 | 40 |
| August 05, 2025 | 7.64 | 7.54 | 7.54 | 7.64 | 7.54 | 4 |
| August 04, 2025 | 7.52 | 7.53 | 7.53 | 7.65 | 7.48 | 26 |
| August 01, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0 |
| July 31, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0 |
| July 30, 2025 | 7.8 | 7.8 | 7.8 | 7.8 | 7.8 | 0 |
| July 29, 2025 | 8.04 | 7.83 | 7.83 | 8.04 | 7.83 | 0 |
| July 28, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0 |
| July 25, 2025 | 7.84 | 7.83 | 7.83 | 7.84 | 7.83 | 1 |
| July 24, 2025 | 7.55 | 7.44 | 7.44 | 7.55 | 7.44 | 33,917 |
| July 23, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0 |
| July 22, 2025 | 8.1 | 8.1 | 8.1 | 8.1 | 8.1 | 0 |
| July 21, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0 |
| July 18, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0 |
| July 17, 2025 | 7.95 | 7.91 | 7.91 | 7.95 | 7.91 | 7,993 |
| July 16, 2025 | 7.65 | 7.85 | 7.85 | 7.85 | 7.65 | 8,991 |
| July 15, 2025 | 7.8 | 7.72 | 7.72 | 7.8 | 7.72 | 0 |
| July 14, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0 |
| July 11, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 0 |
| July 10, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0 |
| July 09, 2025 | 7.33 | 7.27 | 7.27 | 7.33 | 7.27 | 35,993 |
| July 08, 2025 | 7.3 | 7.42 | 7.42 | 7.42 | 7.3 | 0 |
| July 07, 2025 | 7.24 | 7.2 | 7.2 | 7.26 | 7.19 | 12,990 |
| July 04, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 1 |
| July 03, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0 |
| July 02, 2025 | 7.43 | 7.72 | 7.72 | 7.72 | 7.43 | 15,585 |
| July 01, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 0 |
| June 30, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 15,585 |
| June 27, 2025 | 8.04 | 8 | 8 | 8.06 | 8 | 15,585 |
| June 26, 2025 | 8.06 | 8.01 | 8.01 | 8.06 | 8.01 | 138 |
| June 25, 2025 | 8.38 | 8.02 | 8.02 | 8.38 | 8.02 | 276 |
| June 24, 2025 | 8.43 | 8.46 | 8.46 | 8.46 | 8.43 | 0 |
| June 23, 2025 | 8.03 | 8.68 | 8.68 | 8.68 | 8.03 | 278 |
| June 20, 2025 | 8.06 | 7.86 | 7.86 | 8.06 | 7.86 | 0 |
| June 19, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0 |
| June 18, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0 |
| June 17, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0 |
| June 16, 2025 | 8.13 | 8.11 | 8.11 | 8.13 | 8.11 | 4 |
| June 13, 2025 | 7.64 | 7.84 | 7.84 | 7.84 | 7.64 | 0 |
| June 12, 2025 | 7.99 | 8.03 | 8.03 | 8.13 | 7.99 | 1 |
| June 11, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0 |
| June 10, 2025 | 7.73 | 7.83 | 7.83 | 7.83 | 7.73 | 17,000 |
| June 09, 2025 | 7.31 | 7.24 | 7.24 | 7.31 | 7.24 | 0 |
| June 06, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0 |
| June 05, 2025 | 8.12 | 7.91 | 7.91 | 8.12 | 7.91 | 2 |
| June 04, 2025 | 8.11 | 8.19 | 8.19 | 8.19 | 8.11 | 6,367 |
| June 03, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 0 |
| June 02, 2025 | 8.4 | 8.26 | 8.26 | 8.4 | 8.26 | 5,495 |
| May 30, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0 |
| May 29, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0 |
| May 28, 2025 | 8.97 | 8.92 | 8.92 | 8.97 | 8.92 | 30,030 |
| May 27, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0 |
| May 23, 2025 | 8.34 | 8.29 | 8.29 | 8.35 | 8.29 | 7,992 |