8.81
-0.02(-0.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.53 | 8.83 | 8.83 | 8.99 | 8.39 | 705,493 |
| August 15, 2025 | 8.61 | 8.51 | 8.51 | 8.7 | 8.46 | 466,659 |
| August 14, 2025 | 8.76 | 8.53 | 8.53 | 8.8 | 8.44 | 484,423 |
| August 13, 2025 | 8.79 | 8.78 | 8.78 | 8.8 | 8.4 | 606,646 |
| August 12, 2025 | 8.57 | 8.77 | 8.77 | 8.91 | 8.52 | 814,103 |
| August 11, 2025 | 8.29 | 8.53 | 8.53 | 8.56 | 8.2 | 747,606 |
| August 08, 2025 | 7.72 | 8.26 | 8.26 | 8.5 | 7.68 | 1.12M |
| August 07, 2025 | 7.54 | 7.59 | 7.59 | 7.94 | 6.88 | 1.6M |
| August 06, 2025 | 6.13 | 6.16 | 6.16 | 6.28 | 6.1 | 366,402 |
| August 05, 2025 | 6.13 | 6.11 | 6.11 | 6.18 | 6 | 351,800 |
| August 04, 2025 | 5.93 | 6.13 | 6.13 | 6.21 | 5.92 | 274,911 |
| August 01, 2025 | 6.14 | 5.91 | 5.91 | 6.14 | 5.77 | 343,300 |
| July 31, 2025 | 6.1 | 6.04 | 6.04 | 6.16 | 5.96 | 273,108 |
| July 30, 2025 | 6.31 | 6.12 | 6.12 | 6.34 | 6.09 | 325,649 |
| July 29, 2025 | 6.37 | 6.28 | 6.28 | 6.41 | 6.26 | 261,900 |
| July 28, 2025 | 6.3 | 6.34 | 6.34 | 6.37 | 6.26 | 224,340 |
| July 25, 2025 | 6.37 | 6.3 | 6.3 | 6.37 | 6.21 | 301,200 |
| July 24, 2025 | 6.03 | 6.35 | 6.35 | 6.53 | 6.03 | 301,500 |
| July 23, 2025 | 6.04 | 6.22 | 6.22 | 6.23 | 6.01 | 238,741 |
| July 22, 2025 | 5.77 | 5.98 | 5.98 | 5.99 | 5.75 | 274,734 |
| July 21, 2025 | 5.78 | 5.78 | 5.78 | 5.82 | 5.74 | 228,100 |
| July 18, 2025 | 5.88 | 5.76 | 5.76 | 5.88 | 5.73 | 241,132 |
| July 17, 2025 | 5.78 | 5.84 | 5.84 | 5.88 | 5.78 | 264,115 |
| July 16, 2025 | 5.7 | 5.76 | 5.76 | 5.79 | 5.67 | 315,000 |
| July 15, 2025 | 5.91 | 5.69 | 5.69 | 5.91 | 5.68 | 326,800 |
| July 14, 2025 | 5.82 | 5.86 | 5.86 | 5.9 | 5.78 | 281,700 |
| July 11, 2025 | 5.89 | 5.86 | 5.86 | 5.91 | 5.57 | 435,700 |
| July 10, 2025 | 6.11 | 6.12 | 6.12 | 6.17 | 6.08 | 140,320 |
| July 09, 2025 | 6.12 | 6.1 | 6.1 | 6.24 | 6.08 | 235,800 |
| July 08, 2025 | 6.05 | 6.1 | 6.1 | 6.13 | 6.04 | 221,618 |
| July 07, 2025 | 6.17 | 6.06 | 6.06 | 6.25 | 6 | 240,646 |
| July 03, 2025 | 6.14 | 6.2 | 6.2 | 6.23 | 6.12 | 184,945 |
| July 02, 2025 | 6.01 | 6.14 | 6.14 | 6.2 | 5.95 | 312,300 |
| July 01, 2025 | 5.97 | 6.01 | 6.01 | 6.1 | 5.97 | 189,300 |
| June 30, 2025 | 6.06 | 6.01 | 6.01 | 6.09 | 5.98 | 190,100 |
| June 27, 2025 | 6.05 | 6.08 | 6.08 | 6.08 | 6.01 | 375,528 |
| June 26, 2025 | 5.89 | 6.02 | 6.02 | 6.07 | 5.87 | 209,514 |
| June 25, 2025 | 5.94 | 5.89 | 5.89 | 6.06 | 5.87 | 202,700 |
| June 24, 2025 | 5.94 | 5.94 | 5.94 | 6.05 | 5.86 | 274,302 |
| June 23, 2025 | 5.83 | 5.9 | 5.9 | 5.95 | 5.83 | 256,012 |
| June 20, 2025 | 5.92 | 5.82 | 5.82 | 5.95 | 5.81 | 442,265 |
| June 18, 2025 | 5.72 | 5.87 | 5.87 | 5.92 | 5.66 | 398,445 |
| June 17, 2025 | 5.76 | 5.72 | 5.72 | 5.85 | 5.71 | 241,121 |
| June 16, 2025 | 6 | 5.8 | 5.8 | 6.02 | 5.79 | 299,844 |
| June 13, 2025 | 6.01 | 5.94 | 5.94 | 6.11 | 5.78 | 530,000 |
| June 12, 2025 | 6.05 | 6.1 | 6.1 | 6.12 | 5.93 | 413,600 |
| June 11, 2025 | 5.94 | 6.07 | 6.07 | 6.08 | 5.85 | 311,619 |
| June 10, 2025 | 5.93 | 5.94 | 5.94 | 5.96 | 5.86 | 239,000 |
| June 09, 2025 | 5.86 | 5.92 | 5.92 | 6.04 | 5.82 | 266,600 |
| June 06, 2025 | 5.89 | 5.83 | 5.83 | 6 | 5.81 | 253,200 |
| June 05, 2025 | 6.03 | 5.85 | 5.85 | 6.08 | 5.81 | 328,700 |
| June 04, 2025 | 5.98 | 6.03 | 6.03 | 6.09 | 5.98 | 267,000 |
| June 03, 2025 | 5.79 | 5.98 | 5.98 | 6.03 | 5.84 | 235,409 |
| June 02, 2025 | 5.87 | 5.8 | 5.8 | 5.98 | 5.79 | 450,300 |
| May 30, 2025 | 5.94 | 5.89 | 5.89 | 6.01 | 5.88 | 258,349 |
| May 29, 2025 | 6.05 | 5.97 | 5.97 | 6.08 | 5.95 | 180,500 |
| May 28, 2025 | 6.05 | 6.01 | 6.01 | 6.1 | 6.01 | 253,924 |
| May 27, 2025 | 5.89 | 6.03 | 6.03 | 6.04 | 5.86 | 318,622 |
| May 23, 2025 | 5.76 | 5.86 | 5.86 | 5.9 | 5.76 | 269,018 |
| May 22, 2025 | 5.94 | 5.84 | 5.84 | 6.03 | 5.83 | 293,600 |
