8.85
+0.015(+0.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.94 | 8.85 | 8.85 | 8.94 | 8.77 | 9,389 |
| August 15, 2025 | 8.9 | 8.84 | 8.84 | 8.9 | 8.84 | 29,536 |
| August 14, 2025 | 8.86 | 8.8 | 8.8 | 8.86 | 8.79 | 5,200 |
| August 13, 2025 | 8.73 | 8.79 | 8.79 | 8.79 | 8.73 | 210,324 |
| August 12, 2025 | 8.55 | 8.68 | 8.68 | 8.68 | 8.55 | 21,604 |
| August 11, 2025 | 8.67 | 8.59 | 8.59 | 8.67 | 8.59 | 19,169 |
| August 08, 2025 | 8.54 | 8.58 | 8.58 | 8.59 | 8.54 | 18,594 |
| August 07, 2025 | 8.61 | 8.55 | 8.55 | 8.63 | 8.55 | 8,719 |
| August 06, 2025 | 8.59 | 8.56 | 8.56 | 8.59 | 8.53 | 3,397 |
| August 05, 2025 | 8.56 | 8.52 | 8.52 | 8.56 | 8.52 | 19,281 |
| August 04, 2025 | 8.49 | 8.47 | 8.47 | 8.49 | 8.4 | 8,556 |
| August 01, 2025 | 8.4 | 8.33 | 8.33 | 8.42 | 8.32 | 15,237 |
| July 31, 2025 | 8.51 | 8.51 | 8.51 | 8.54 | 8.49 | 46,530 |
| July 30, 2025 | 8.49 | 8.52 | 8.52 | 8.57 | 8.49 | 37,602 |
| July 29, 2025 | 8.5 | 8.54 | 8.54 | 8.62 | 8.5 | 687,774 |
| July 28, 2025 | 8.66 | 8.56 | 8.56 | 8.67 | 8.56 | 12,055 |
| July 25, 2025 | 8.59 | 8.59 | 8.59 | 8.6 | 8.57 | 1,546 |
| July 24, 2025 | 8.7 | 8.63 | 8.63 | 8.7 | 8.63 | 22,112 |
| July 23, 2025 | 8.59 | 8.66 | 8.66 | 8.66 | 8.59 | 26,429 |
| July 22, 2025 | 8.48 | 8.5 | 8.5 | 8.5 | 8.45 | 4,785 |
| July 21, 2025 | 8.51 | 8.46 | 8.46 | 8.53 | 8.46 | 19,661 |
| July 18, 2025 | 8.57 | 8.53 | 8.53 | 8.57 | 8.47 | 505,692 |
| July 17, 2025 | 8.47 | 8.51 | 8.51 | 8.54 | 8.46 | 105,004 |
| July 16, 2025 | 8.44 | 8.41 | 8.41 | 8.46 | 8.4 | 66,018 |
| July 15, 2025 | 8.56 | 8.44 | 8.44 | 8.59 | 8.44 | 20,743 |
| July 14, 2025 | 8.46 | 8.52 | 8.52 | 8.52 | 8.43 | 8,682 |
| July 11, 2025 | 8.54 | 8.49 | 8.49 | 8.56 | 8.48 | 60,791 |
| July 10, 2025 | 8.52 | 8.55 | 8.55 | 8.56 | 8.5 | 4,485 |
| July 09, 2025 | 8.49 | 8.49 | 8.49 | 8.51 | 8.47 | 7,609 |
| July 08, 2025 | 8.47 | 8.46 | 8.46 | 8.47 | 8.44 | 4,946 |
| July 07, 2025 | 8.53 | 8.45 | 8.45 | 8.53 | 8.44 | 6,283 |
| July 04, 2025 | 8.52 | 8.46 | 8.46 | 8.52 | 8.44 | 19,222 |
| July 03, 2025 | 8.48 | 8.5 | 8.5 | 8.51 | 8.48 | 46,047 |
| July 02, 2025 | 8.53 | 8.45 | 8.45 | 8.53 | 8.42 | 131,650 |
| July 01, 2025 | 8.47 | 8.49 | 8.49 | 8.49 | 8.43 | 12,520 |
| June 30, 2025 | 8.45 | 8.42 | 8.42 | 8.47 | 8.42 | 11,318 |
| June 27, 2025 | 8.4 | 8.42 | 8.42 | 8.43 | 8.38 | 52,658 |
| June 26, 2025 | 8.38 | 8.37 | 8.37 | 8.38 | 8.33 | 5,666 |
| June 25, 2025 | 8.36 | 8.28 | 8.28 | 8.36 | 8.27 | 4,324 |
| June 24, 2025 | 8.3 | 8.32 | 8.32 | 8.32 | 8.28 | 30,333 |
| June 23, 2025 | 8.17 | 8.15 | 8.15 | 8.23 | 8.13 | 29,699 |
| June 20, 2025 | 8.18 | 8.19 | 8.19 | 8.25 | 8.16 | 5,062 |
| June 19, 2025 | 8.1 | 8.11 | 8.11 | 8.16 | 8.1 | 26,282 |
| June 18, 2025 | 8.19 | 8.18 | 8.18 | 8.22 | 8.14 | 35,417 |
| June 17, 2025 | 8.25 | 8.19 | 8.19 | 8.25 | 8.19 | 4,407 |
| June 16, 2025 | 8.25 | 8.23 | 8.23 | 8.29 | 8.23 | 21,841 |
| June 13, 2025 | 8.25 | 8.3 | 8.3 | 8.3 | 8.17 | 760 |
| June 12, 2025 | 8.34 | 8.32 | 8.32 | 8.34 | 8.28 | 48,076 |
| June 11, 2025 | 8.33 | 8.28 | 8.28 | 8.37 | 8.28 | 9,109 |
| June 10, 2025 | 8.31 | 8.31 | 8.31 | 8.33 | 8.3 | 22,426 |
| June 09, 2025 | 8.28 | 8.31 | 8.31 | 8.39 | 8.28 | 9,910 |
| June 06, 2025 | 8.28 | 8.28 | 8.28 | 8.33 | 8.28 | 26,731 |
| June 05, 2025 | 8.26 | 8.29 | 8.29 | 8.29 | 8.24 | 19,833 |
| June 04, 2025 | 8.27 | 8.31 | 8.31 | 8.31 | 8.25 | 37,815 |
| June 03, 2025 | 8.14 | 8.23 | 8.23 | 8.23 | 8.14 | 25,820 |
| June 02, 2025 | 8.12 | 8.16 | 8.16 | 8.18 | 8.12 | 31,620 |
| May 30, 2025 | 8.16 | 8.07 | 8.07 | 8.17 | 8.07 | 19,993 |
| May 29, 2025 | 8.2 | 8.11 | 8.11 | 8.2 | 8.11 | 22,887 |
| May 28, 2025 | 8.22 | 8.17 | 8.17 | 8.22 | 8.13 | 211,608 |
| May 27, 2025 | 8.15 | 8.1 | 8.1 | 8.19 | 8.1 | 309,842 |