8.81
-0.035(-0.40%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 8.97 | 8.84 | 8.84 | 8.97 | 8.8 | 602,130 |
| August 14, 2025 | 9.07 | 8.94 | 8.94 | 9.1 | 8.74 | 814,800 |
| August 13, 2025 | 9.2 | 9.32 | 9.32 | 9.35 | 9.08 | 803,565 |
| August 12, 2025 | 8.66 | 9.1 | 9.1 | 9.2 | 8.66 | 1.11M |
| August 11, 2025 | 8.57 | 8.56 | 8.56 | 8.65 | 8.42 | 876,735 |
| August 08, 2025 | 8.75 | 8.59 | 8.59 | 8.77 | 8.58 | 777,519 |
| August 07, 2025 | 8.71 | 8.71 | 8.71 | 8.75 | 8.49 | 841,700 |
| August 06, 2025 | 8.11 | 8.66 | 8.66 | 8.74 | 8.11 | 1.77M |
| August 05, 2025 | 9.14 | 8.09 | 8.09 | 9.22 | 7.95 | 4.14M |
| August 04, 2025 | 8.81 | 9.47 | 9.47 | 9.49 | 8.81 | 1.06M |
| August 01, 2025 | 9.1 | 8.76 | 8.76 | 9.11 | 8.62 | 1.32M |
| July 31, 2025 | 9.29 | 9.29 | 9.29 | 9.58 | 9.22 | 1.05M |
| July 30, 2025 | 9.51 | 9.19 | 9.19 | 9.63 | 9.13 | 603,234 |
| July 29, 2025 | 9.7 | 9.51 | 9.51 | 9.81 | 9.49 | 784,829 |
| July 28, 2025 | 9.25 | 9.67 | 9.67 | 9.69 | 9.21 | 1.05M |
| July 25, 2025 | 9.2 | 9.23 | 9.23 | 9.27 | 9.15 | 797,013 |
| July 24, 2025 | 9.5 | 9.17 | 9.17 | 9.5 | 9.17 | 717,139 |
| July 23, 2025 | 9.47 | 9.45 | 9.45 | 9.65 | 9.31 | 738,500 |
| July 22, 2025 | 9.52 | 9.42 | 9.42 | 9.59 | 9.26 | 836,313 |
| July 21, 2025 | 9.4 | 9.45 | 9.45 | 9.46 | 9.1 | 1.04M |
| July 18, 2025 | 9.69 | 9.41 | 9.41 | 9.69 | 9.26 | 1.27M |
| July 17, 2025 | 9.72 | 9.56 | 9.56 | 10.23 | 9.54 | 2.91M |
| July 16, 2025 | 8.85 | 9.66 | 9.66 | 9.75 | 8.71 | 4.02M |
| July 15, 2025 | 9.22 | 8.85 | 8.85 | 9.27 | 8.83 | 1.01M |
| July 14, 2025 | 9.15 | 9.14 | 9.14 | 9.22 | 9.05 | 854,900 |
| July 11, 2025 | 9.31 | 9.2 | 9.2 | 9.32 | 9.14 | 543,107 |
| July 10, 2025 | 9.44 | 9.41 | 9.41 | 9.49 | 9.23 | 771,600 |
| July 09, 2025 | 9.35 | 9.44 | 9.44 | 9.47 | 9.07 | 1.05M |
| July 08, 2025 | 9.56 | 9.34 | 9.34 | 9.56 | 9.25 | 1.16M |
| July 07, 2025 | 9.45 | 9.66 | 9.66 | 9.68 | 9.27 | 1.19M |
| July 03, 2025 | 9.37 | 9.56 | 9.56 | 9.63 | 9.34 | 622,349 |
| July 02, 2025 | 9.07 | 9.4 | 9.4 | 9.41 | 9.03 | 987,400 |
| July 01, 2025 | 8.88 | 9.14 | 9.14 | 9.41 | 8.8 | 1.21M |
| June 30, 2025 | 8.96 | 8.97 | 8.97 | 9.17 | 8.86 | 2.36M |
| June 27, 2025 | 8.77 | 8.89 | 8.89 | 9.02 | 8.59 | 3.63M |
| June 26, 2025 | 8.89 | 8.76 | 8.76 | 9.04 | 8.69 | 1.54M |
| June 25, 2025 | 8.72 | 8.93 | 8.93 | 9.11 | 8.62 | 1.14M |
| June 24, 2025 | 8.45 | 8.68 | 8.68 | 8.71 | 8.37 | 1.03M |
| June 23, 2025 | 7.83 | 8.46 | 8.46 | 8.48 | 7.77 | 1.21M |
| June 20, 2025 | 8.07 | 7.89 | 7.89 | 8.07 | 7.85 | 976,919 |
| June 18, 2025 | 7.8 | 7.94 | 7.94 | 7.98 | 7.75 | 731,305 |
| June 17, 2025 | 7.67 | 7.8 | 7.8 | 7.86 | 7.62 | 1.13M |
| June 16, 2025 | 7.59 | 7.73 | 7.73 | 7.87 | 7.57 | 938,293 |
| June 13, 2025 | 7.66 | 7.5 | 7.5 | 7.69 | 7.42 | 949,900 |
| June 12, 2025 | 7.83 | 7.82 | 7.82 | 7.88 | 7.68 | 1.05M |
| June 11, 2025 | 8.03 | 7.84 | 7.84 | 8.16 | 7.81 | 770,811 |
| June 10, 2025 | 8.32 | 8.01 | 8.01 | 8.39 | 7.95 | 632,036 |
| June 09, 2025 | 8.06 | 8.32 | 8.32 | 8.37 | 8 | 677,921 |
| June 06, 2025 | 8.07 | 8.03 | 8.03 | 8.11 | 7.95 | 502,900 |
| June 05, 2025 | 8.2 | 7.96 | 7.96 | 8.2 | 7.91 | 547,702 |
| June 04, 2025 | 8.46 | 8.21 | 8.21 | 8.46 | 8.16 | 422,519 |
| June 03, 2025 | 8.46 | 8.3 | 8.3 | 8.56 | 8.24 | 861,856 |
| June 02, 2025 | 8.06 | 8.44 | 8.44 | 8.45 | 7.9 | 843,700 |
| May 30, 2025 | 8.05 | 8.03 | 8.03 | 8.12 | 7.93 | 1.33M |
| May 29, 2025 | 8.24 | 8.16 | 8.16 | 8.24 | 8 | 852,400 |
| May 28, 2025 | 8.03 | 8.15 | 8.15 | 8.21 | 7.88 | 788,851 |
| May 27, 2025 | 7.91 | 8.03 | 8.03 | 8.05 | 7.87 | 443,300 |
| May 23, 2025 | 7.72 | 7.8 | 7.8 | 7.84 | 7.65 | 446,654 |
| May 22, 2025 | 8.08 | 7.87 | 7.87 | 8.15 | 7.87 | 488,200 |
| May 21, 2025 | 7.93 | 8.04 | 8.04 | 8.27 | 7.86 | 791,100 |