8.76
-0.095(-1.07%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 8.9 | 8.85 | 8.85 | 9.12 | 8.61 | 21.74M |
| August 14, 2025 | 8.67 | 8.86 | 8.86 | 9.38 | 8.5 | 25.28M |
| August 13, 2025 | 9.04 | 8.95 | 8.95 | 9.06 | 8.79 | 15.67M |
| August 12, 2025 | 8.76 | 8.95 | 8.95 | 8.96 | 8.68 | 11.01M |
| August 11, 2025 | 8.34 | 8.74 | 8.74 | 8.81 | 8.28 | 15.75M |
| August 08, 2025 | 8.78 | 8.61 | 8.61 | 8.84 | 8.49 | 14.5M |
| August 07, 2025 | 8.65 | 8.73 | 8.73 | 8.82 | 8.46 | 18.64M |
| August 06, 2025 | 8.37 | 8.38 | 8.38 | 8.47 | 8.31 | 10.25M |
| August 05, 2025 | 8.18 | 8.35 | 8.35 | 8.43 | 8.03 | 13.91M |
| August 04, 2025 | 7.97 | 8.19 | 8.19 | 8.2 | 7.97 | 8.16M |
| August 01, 2025 | 8.05 | 7.83 | 7.83 | 8.15 | 7.74 | 16.72M |
| July 31, 2025 | 8.02 | 7.95 | 7.95 | 8.13 | 7.87 | 12.47M |
| July 30, 2025 | 8.24 | 8.09 | 8.09 | 8.42 | 7.98 | 16.66M |
| July 29, 2025 | 8.33 | 8.39 | 8.39 | 8.41 | 8.17 | 11.53M |
| July 28, 2025 | 8.44 | 8.35 | 8.35 | 8.49 | 8.14 | 13.2M |
| July 25, 2025 | 8.58 | 8.57 | 8.57 | 8.72 | 8.35 | 15.17M |
| July 24, 2025 | 8.65 | 8.67 | 8.67 | 8.82 | 8.59 | 10.16M |
| July 23, 2025 | 8.81 | 8.82 | 8.82 | 9 | 8.69 | 15.98M |
| July 22, 2025 | 8.75 | 8.85 | 8.85 | 8.88 | 8.55 | 14.09M |
| July 21, 2025 | 8.54 | 8.69 | 8.69 | 8.83 | 8.49 | 14.7M |
| July 18, 2025 | 8.61 | 8.28 | 8.28 | 8.61 | 8.24 | 16.49M |
| July 17, 2025 | 8.58 | 8.48 | 8.48 | 8.61 | 8.39 | 13.83M |
| July 16, 2025 | 8.96 | 8.64 | 8.64 | 8.99 | 8.51 | 17.08M |
| July 15, 2025 | 9.15 | 8.93 | 8.93 | 9.2 | 8.78 | 16.95M |
| July 14, 2025 | 9.32 | 9.15 | 9.15 | 9.48 | 9.1 | 23.88M |
| July 11, 2025 | 8.91 | 9.27 | 9.27 | 9.32 | 8.77 | 35.38M |
| July 10, 2025 | 8.51 | 8.64 | 8.64 | 8.7 | 8.23 | 21M |
| July 09, 2025 | 8.06 | 8.43 | 8.43 | 8.64 | 8.05 | 34M |
| July 08, 2025 | 8.7 | 7.99 | 7.99 | 8.7 | 7.96 | 27.21M |
| July 07, 2025 | 8.36 | 8.69 | 8.69 | 8.69 | 8.24 | 23.83M |
| July 03, 2025 | 8.47 | 8.46 | 8.46 | 8.74 | 8.42 | 15.18M |
| July 02, 2025 | 8.48 | 8.51 | 8.51 | 8.52 | 8.22 | 25.06M |
| July 01, 2025 | 8.45 | 8.36 | 8.36 | 8.57 | 8.24 | 20.15M |
| June 30, 2025 | 8.04 | 8.27 | 8.27 | 8.29 | 7.96 | 29M |
| June 27, 2025 | 8 | 8.02 | 8.02 | 8.14 | 7.93 | 26.32M |
| June 26, 2025 | 8.25 | 8.38 | 8.38 | 8.4 | 8.06 | 28.43M |
| June 25, 2025 | 8.06 | 8.15 | 8.15 | 8.25 | 8 | 26.51M |
| June 24, 2025 | 7.88 | 8.06 | 8.06 | 8.17 | 7.83 | 20.71M |
| June 23, 2025 | 8.12 | 8.09 | 8.09 | 8.39 | 8.03 | 25.88M |
| June 20, 2025 | 8.23 | 8.1 | 8.1 | 8.33 | 7.93 | 34.16M |
| June 18, 2025 | 8.53 | 8.35 | 8.35 | 8.7 | 8.3 | 23.18M |
| June 17, 2025 | 8.49 | 8.55 | 8.55 | 8.62 | 8.3 | 27.65M |
| June 16, 2025 | 8.3 | 8.27 | 8.27 | 8.5 | 8.19 | 21.94M |
| June 13, 2025 | 8.28 | 8.34 | 8.34 | 8.42 | 8.1 | 18.79M |
| June 12, 2025 | 8.38 | 8.24 | 8.24 | 8.53 | 8.23 | 26.71M |
| June 11, 2025 | 8.4 | 8.34 | 8.34 | 8.56 | 8.18 | 26.99M |
| June 10, 2025 | 8.39 | 8.37 | 8.37 | 8.53 | 8.26 | 26.88M |
| June 09, 2025 | 8.49 | 8.33 | 8.33 | 8.66 | 8.3 | 22.8M |
| June 06, 2025 | 8.44 | 8.27 | 8.27 | 8.49 | 8.09 | 41.77M |
| June 05, 2025 | 7.79 | 8.41 | 8.41 | 8.52 | 7.77 | 58.53M |
| June 04, 2025 | 7.08 | 7.28 | 7.28 | 7.29 | 7.06 | 36.29M |
| June 03, 2025 | 6.81 | 7.05 | 7.05 | 7.07 | 6.76 | 33.52M |
| June 02, 2025 | 6.41 | 6.88 | 6.88 | 6.99 | 6.39 | 41.84M |
| May 30, 2025 | 6.06 | 6.17 | 6.17 | 6.2 | 6 | 17.02M |
| May 29, 2025 | 6.44 | 6.13 | 6.13 | 6.49 | 6.11 | 15.75M |
| May 28, 2025 | 6.17 | 6.33 | 6.33 | 6.55 | 6.09 | 23.18M |
| May 27, 2025 | 5.86 | 6.17 | 6.17 | 6.23 | 5.83 | 24.45M |
| May 23, 2025 | 5.92 | 5.89 | 5.89 | 5.98 | 5.76 | 23.35M |
| May 22, 2025 | 5.92 | 5.87 | 5.87 | 5.94 | 5.72 | 23.74M |
| May 21, 2025 | 5.95 | 5.96 | 5.96 | 6.04 | 5.83 | 20.05M |