8.35
+0.305(+3.79%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 8.02 | 8.04 | 8.04 | 8.16 | 7.92 | 891,200 |
| August 14, 2025 | 8.15 | 8.02 | 8.02 | 8.21 | 7.85 | 580,600 |
| August 13, 2025 | 8.04 | 8.22 | 8.22 | 8.37 | 7.92 | 928,842 |
| August 12, 2025 | 7.78 | 8.05 | 8.05 | 8.22 | 7.69 | 1.24M |
| August 11, 2025 | 6.91 | 7.57 | 7.57 | 7.6 | 6.91 | 1.25M |
| August 08, 2025 | 8.08 | 6.94 | 6.94 | 8.38 | 6.86 | 2.74M |
| August 07, 2025 | 8.58 | 8.29 | 8.29 | 8.61 | 8.15 | 558,818 |
| August 06, 2025 | 8.64 | 8.54 | 8.54 | 8.66 | 8.5 | 493,503 |
| August 05, 2025 | 8.43 | 8.51 | 8.51 | 8.58 | 8.35 | 523,202 |
| August 04, 2025 | 8.25 | 8.27 | 8.27 | 8.46 | 8.2 | 594,012 |
| August 01, 2025 | 8.34 | 8.34 | 8.34 | 8.39 | 8.13 | 517,609 |
| July 31, 2025 | 8.26 | 8.4 | 8.4 | 8.49 | 8.18 | 590,738 |
| July 30, 2025 | 8.58 | 8.43 | 8.43 | 8.66 | 8.4 | 702,600 |
| July 29, 2025 | 8.72 | 8.55 | 8.55 | 8.79 | 8.5 | 592,800 |
| July 28, 2025 | 8.72 | 8.63 | 8.63 | 8.87 | 8.5 | 637,142 |
| July 25, 2025 | 8.66 | 8.82 | 8.82 | 8.85 | 8.57 | 932,600 |
| July 24, 2025 | 8.72 | 8.62 | 8.62 | 9.05 | 8.52 | 951,300 |
| July 23, 2025 | 8.82 | 8.79 | 8.79 | 8.88 | 8.66 | 980,300 |
| July 22, 2025 | 8.83 | 8.71 | 8.71 | 8.98 | 8.66 | 984,532 |
| July 21, 2025 | 8.77 | 8.76 | 8.76 | 8.96 | 8.69 | 877,271 |
| July 18, 2025 | 8.73 | 8.75 | 8.75 | 9 | 8.63 | 1.84M |
| July 17, 2025 | 7.35 | 8.65 | 8.65 | 8.77 | 7.35 | 3.26M |
| July 16, 2025 | 7.19 | 7.35 | 7.35 | 7.45 | 7.09 | 939,400 |
| July 15, 2025 | 7.27 | 7.14 | 7.14 | 7.46 | 7.01 | 1.02M |
| July 14, 2025 | 7.08 | 7.09 | 7.09 | 7.23 | 7.02 | 414,548 |
| July 11, 2025 | 7.04 | 7.1 | 7.1 | 7.11 | 6.96 | 727,016 |
| July 10, 2025 | 7.24 | 7.1 | 7.1 | 7.24 | 6.87 | 785,700 |
| July 09, 2025 | 7.62 | 7.26 | 7.26 | 7.72 | 7.26 | 1.05M |
| July 08, 2025 | 7.52 | 7.57 | 7.57 | 7.89 | 7.52 | 1.84M |
| July 07, 2025 | 7.2 | 7.56 | 7.56 | 8.07 | 7.19 | 2.02M |
| July 03, 2025 | 7.13 | 7.19 | 7.19 | 7.28 | 7.13 | 492,030 |
| July 02, 2025 | 7.1 | 7.09 | 7.09 | 7.11 | 6.97 | 776,800 |
| July 01, 2025 | 7.06 | 7.09 | 7.09 | 7.22 | 7 | 646,700 |
| June 30, 2025 | 7.04 | 7.1 | 7.1 | 7.11 | 6.85 | 1.97M |
| June 27, 2025 | 7.11 | 7.04 | 7.04 | 7.18 | 6.92 | 1.43M |
| June 26, 2025 | 7.05 | 7.08 | 7.08 | 7.09 | 6.96 | 473,246 |
| June 25, 2025 | 7.14 | 7.01 | 7.01 | 7.14 | 6.91 | 366,200 |
| June 24, 2025 | 6.92 | 7.14 | 7.14 | 7.25 | 6.88 | 799,600 |
| June 23, 2025 | 6.72 | 6.86 | 6.86 | 6.91 | 6.65 | 661,900 |
| June 20, 2025 | 6.97 | 6.75 | 6.75 | 7.02 | 6.63 | 950,300 |
| June 18, 2025 | 6.74 | 6.92 | 6.92 | 6.93 | 6.66 | 738,900 |
| June 17, 2025 | 6.93 | 6.77 | 6.77 | 7.18 | 6.65 | 914,710 |
| June 16, 2025 | 6.83 | 7 | 7 | 7.16 | 6.83 | 987,800 |
| June 13, 2025 | 6.72 | 6.8 | 6.8 | 6.8 | 6.49 | 887,100 |
| June 12, 2025 | 6.88 | 6.8 | 6.8 | 6.88 | 6.67 | 750,900 |
| June 11, 2025 | 6.73 | 6.85 | 6.85 | 6.95 | 6.66 | 1.05M |
| June 10, 2025 | 6.81 | 6.73 | 6.73 | 6.81 | 6.63 | 978,700 |
| June 09, 2025 | 7.44 | 6.77 | 6.77 | 7.44 | 6.75 | 1.35M |
| June 06, 2025 | 7.69 | 7.39 | 7.39 | 7.79 | 7.36 | 824,494 |
| June 05, 2025 | 7.53 | 7.56 | 7.56 | 7.64 | 7.43 | 1.76M |
| June 04, 2025 | 7.84 | 7.55 | 7.55 | 7.9 | 7.49 | 1.48M |
| June 03, 2025 | 7.87 | 7.79 | 7.79 | 7.88 | 7.64 | 1.52M |
| June 02, 2025 | 7.82 | 7.87 | 7.87 | 8 | 7.63 | 1.15M |
| May 30, 2025 | 7.81 | 7.83 | 7.83 | 7.91 | 7.66 | 2.34M |
| May 29, 2025 | 7.84 | 7.86 | 7.86 | 7.92 | 7.7 | 515,500 |
| May 28, 2025 | 8.09 | 7.84 | 7.84 | 8.12 | 7.79 | 595,037 |
| May 27, 2025 | 7.87 | 8.05 | 8.05 | 8.19 | 7.79 | 987,600 |
| May 23, 2025 | 7.6 | 7.74 | 7.74 | 7.82 | 7.6 | 804,584 |
| May 22, 2025 | 7.52 | 7.78 | 7.78 | 8.06 | 7.49 | 936,100 |
| May 21, 2025 | 7.93 | 7.57 | 7.57 | 7.93 | 7.5 | 944,670 |