9.30
+0.87(+10.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 8.47 | 9.3 | 9.3 | 9.38 | 8.46 | 2.72M |
| August 21, 2025 | 7.96 | 8.43 | 8.43 | 8.49 | 7.96 | 1.26M |
| August 20, 2025 | 7.82 | 8.03 | 8.03 | 8.25 | 7.82 | 1.2M |
| August 19, 2025 | 7.97 | 7.82 | 7.82 | 8.02 | 7.63 | 858,752 |
| August 18, 2025 | 7.99 | 7.99 | 7.99 | 8.19 | 7.86 | 1.3M |
| August 15, 2025 | 8.43 | 8 | 8 | 8.47 | 7.92 | 782,265 |
| August 14, 2025 | 8.18 | 8.41 | 8.41 | 8.45 | 8.15 | 540,700 |
| August 13, 2025 | 8.22 | 8.3 | 8.3 | 8.49 | 8.1 | 686,833 |
| August 12, 2025 | 7.92 | 8.2 | 8.2 | 8.31 | 7.82 | 738,036 |
| August 11, 2025 | 7.68 | 7.82 | 7.82 | 7.87 | 7.61 | 593,912 |
| August 08, 2025 | 7.82 | 7.64 | 7.64 | 7.85 | 7.48 | 880,307 |
| August 07, 2025 | 8 | 7.84 | 7.84 | 8.13 | 7.68 | 1.08M |
| August 06, 2025 | 8.13 | 8.19 | 8.19 | 8.27 | 7.98 | 957,300 |
| August 05, 2025 | 7.98 | 8.18 | 8.18 | 8.3 | 7.86 | 855,121 |
| August 04, 2025 | 7.68 | 7.96 | 7.96 | 8.12 | 7.56 | 926,447 |
| August 01, 2025 | 7.87 | 7.72 | 7.72 | 8.08 | 7.69 | 1.84M |
| July 31, 2025 | 7.94 | 8.03 | 8.03 | 8.29 | 7.84 | 1.16M |
| July 30, 2025 | 8.02 | 7.97 | 7.97 | 8.28 | 7.87 | 980,600 |
| July 29, 2025 | 8.01 | 7.95 | 7.95 | 8.1 | 7.84 | 897,944 |
| July 28, 2025 | 8.18 | 7.99 | 7.99 | 8.24 | 7.97 | 695,468 |
| July 25, 2025 | 8.3 | 8.15 | 8.15 | 8.3 | 8.06 | 1.07M |
| July 24, 2025 | 8.42 | 8.3 | 8.3 | 8.5 | 8.1 | 682,850 |
| July 23, 2025 | 7.89 | 8.39 | 8.39 | 8.67 | 7.7 | 1.85M |
| July 22, 2025 | 8.18 | 7.86 | 7.86 | 8.2 | 7.84 | 829,968 |
| July 21, 2025 | 8.33 | 8.21 | 8.21 | 8.72 | 8.14 | 1.87M |
| July 18, 2025 | 8.29 | 8.34 | 8.34 | 8.59 | 8.21 | 1.13M |
| July 17, 2025 | 8.38 | 8.28 | 8.28 | 8.5 | 8.07 | 1.32M |
| July 16, 2025 | 8.14 | 8.43 | 8.43 | 8.55 | 7.93 | 2.03M |
| July 15, 2025 | 8.41 | 8.12 | 8.12 | 8.41 | 7.88 | 2M |
| July 14, 2025 | 8.02 | 8.41 | 8.41 | 8.47 | 7.76 | 2.34M |
| July 11, 2025 | 7.36 | 7.68 | 7.68 | 7.73 | 7.21 | 1.68M |
| July 10, 2025 | 7.37 | 7.39 | 7.39 | 7.61 | 7.13 | 1.58M |
| July 09, 2025 | 6.98 | 7.24 | 7.24 | 7.4 | 6.9 | 2M |
| July 08, 2025 | 6.76 | 6.98 | 6.98 | 7 | 6.57 | 2.24M |
| July 07, 2025 | 6.3 | 6.76 | 6.76 | 7 | 6.14 | 2.32M |
| July 03, 2025 | 6.51 | 6.3 | 6.3 | 6.58 | 5.97 | 1.38M |
| July 02, 2025 | 6.38 | 6.57 | 6.57 | 6.86 | 6.31 | 2.02M |
| July 01, 2025 | 6.36 | 6.41 | 6.41 | 6.52 | 6.19 | 2.05M |
| June 30, 2025 | 6.34 | 6.41 | 6.41 | 6.57 | 6.26 | 2.16M |
| June 27, 2025 | 6.5 | 6.33 | 6.33 | 6.59 | 6.08 | 11.97M |
| June 26, 2025 | 6.3 | 6.5 | 6.5 | 6.56 | 6.23 | 1.18M |
| June 25, 2025 | 6.41 | 6.26 | 6.26 | 6.5 | 6.03 | 1.81M |
| June 24, 2025 | 5.42 | 6.41 | 6.41 | 6.7 | 5.31 | 4.22M |
| June 23, 2025 | 5.02 | 5.02 | 5.02 | 5.09 | 4.8 | 822,947 |
| June 20, 2025 | 5.15 | 5.05 | 5.05 | 5.15 | 4.86 | 1.4M |
| June 18, 2025 | 5.28 | 5.1 | 5.1 | 5.28 | 5.02 | 908,545 |
| June 17, 2025 | 5.62 | 5.33 | 5.33 | 5.66 | 5.31 | 953,100 |
| June 16, 2025 | 5.58 | 5.44 | 5.44 | 5.63 | 5.37 | 948,309 |
| June 13, 2025 | 5.37 | 5.52 | 5.52 | 5.55 | 5.33 | 890,413 |
| June 12, 2025 | 5.4 | 5.52 | 5.52 | 5.58 | 5.24 | 1.04M |
| June 11, 2025 | 5.82 | 5.42 | 5.42 | 6.08 | 5.38 | 876,638 |
| June 10, 2025 | 5.5 | 5.76 | 5.76 | 5.9 | 5.43 | 1.39M |
| June 09, 2025 | 5.42 | 5.44 | 5.44 | 5.48 | 5.24 | 605,304 |
| June 06, 2025 | 5.02 | 5.33 | 5.33 | 5.34 | 4.99 | 785,000 |
| June 05, 2025 | 4.89 | 5.05 | 5.05 | 5.07 | 4.76 | 712,942 |
| June 04, 2025 | 5.25 | 4.92 | 4.92 | 5.25 | 4.9 | 480,164 |
| June 03, 2025 | 5.25 | 5.12 | 5.12 | 5.32 | 4.98 | 1.01M |
| June 02, 2025 | 5.18 | 5.1 | 5.1 | 5.2 | 4.84 | 799,186 |
| May 30, 2025 | 4.97 | 5.15 | 5.15 | 5.33 | 4.71 | 1.39M |
| May 29, 2025 | 4.86 | 4.9 | 4.9 | 4.92 | 4.71 | 567,904 |