8.59
+0.22(+2.63%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 8.76 | 8.37 | 8.37 | 8.76 | 8.36 | 57,822 |
| August 14, 2025 | 8.64 | 8.71 | 8.71 | 8.76 | 8.58 | 41,434 |
| August 13, 2025 | 8.69 | 8.72 | 8.72 | 8.76 | 8.57 | 88,000 |
| August 12, 2025 | 8.42 | 8.65 | 8.65 | 8.67 | 8.42 | 82,100 |
| August 11, 2025 | 8.4 | 8.35 | 8.35 | 8.41 | 8.3 | 53,521 |
| August 08, 2025 | 8.39 | 8.53 | 8.53 | 8.57 | 8.32 | 64,118 |
| August 07, 2025 | 8.45 | 8.32 | 8.32 | 8.45 | 8.24 | 63,000 |
| August 06, 2025 | 8.38 | 8.31 | 8.31 | 8.38 | 8.24 | 45,700 |
| August 05, 2025 | 8.24 | 8.35 | 8.35 | 8.36 | 8.07 | 64,426 |
| August 04, 2025 | 8.23 | 8.24 | 8.24 | 8.26 | 8.04 | 70,900 |
| August 01, 2025 | 8.32 | 8.1 | 8.1 | 8.38 | 8.01 | 90,434 |
| July 31, 2025 | 8.38 | 8.36 | 8.36 | 8.42 | 8.28 | 59,500 |
| July 30, 2025 | 8.51 | 8.45 | 8.45 | 8.51 | 8.33 | 95,130 |
| July 29, 2025 | 8.76 | 8.42 | 8.42 | 8.76 | 8.31 | 101,937 |
| July 28, 2025 | 8.62 | 8.79 | 8.79 | 8.79 | 8.49 | 64,521 |
| July 25, 2025 | 8.48 | 8.58 | 8.58 | 8.61 | 8.44 | 93,834 |
| July 24, 2025 | 8.85 | 8.48 | 8.48 | 8.85 | 8.48 | 60,700 |
| July 23, 2025 | 9.01 | 8.9 | 8.9 | 9.01 | 8.81 | 34,500 |
| July 22, 2025 | 8.9 | 8.94 | 8.94 | 9.03 | 8.86 | 62,332 |
| July 21, 2025 | 8.76 | 8.87 | 8.87 | 8.94 | 8.76 | 51,600 |
| July 18, 2025 | 8.81 | 8.75 | 8.75 | 8.82 | 8.61 | 54,377 |
| July 17, 2025 | 8.68 | 8.74 | 8.74 | 8.86 | 8.62 | 118,011 |
| July 16, 2025 | 8.55 | 8.69 | 8.69 | 8.7 | 8.5 | 102,546 |
| July 15, 2025 | 8.94 | 8.56 | 8.56 | 9.01 | 8.56 | 113,240 |
| July 14, 2025 | 8.87 | 8.99 | 8.99 | 9 | 8.8 | 46,514 |
| July 11, 2025 | 9.03 | 8.86 | 8.86 | 9.03 | 8.85 | 56,200 |
| July 10, 2025 | 9.1 | 9.1 | 9.1 | 9.22 | 9.05 | 52,501 |
| July 09, 2025 | 9.23 | 9.14 | 9.14 | 9.36 | 9.07 | 77,000 |
| July 08, 2025 | 9.14 | 9.23 | 9.23 | 9.38 | 9.12 | 106,900 |
| July 07, 2025 | 9.16 | 9.17 | 9.17 | 9.29 | 9.03 | 107,000 |
| July 03, 2025 | 9.1 | 9.23 | 9.23 | 9.24 | 8.99 | 76,702 |
| July 02, 2025 | 8.83 | 9.11 | 9.11 | 9.11 | 8.79 | 93,021 |
| July 01, 2025 | 8.44 | 8.83 | 8.83 | 8.83 | 8.33 | 111,633 |
| June 30, 2025 | 8.41 | 8.42 | 8.42 | 8.48 | 8.33 | 110,700 |
| June 27, 2025 | 8.35 | 8.43 | 8.43 | 8.43 | 8.31 | 210,400 |
| June 26, 2025 | 8.32 | 8.34 | 8.34 | 8.36 | 8.22 | 85,900 |
| June 25, 2025 | 8.26 | 8.27 | 8.27 | 8.33 | 8.13 | 89,815 |
| June 24, 2025 | 8.07 | 8.26 | 8.26 | 8.36 | 7.97 | 114,850 |
| June 23, 2025 | 7.84 | 8.04 | 8.04 | 8.04 | 7.83 | 106,125 |
| June 20, 2025 | 7.85 | 7.84 | 7.84 | 7.95 | 7.81 | 97,700 |
| June 18, 2025 | 7.74 | 7.8 | 7.8 | 7.87 | 7.72 | 59,352 |
| June 17, 2025 | 7.75 | 7.71 | 7.71 | 7.82 | 7.67 | 78,337 |
| June 16, 2025 | 7.85 | 7.75 | 7.75 | 7.89 | 7.71 | 81,900 |
| June 13, 2025 | 7.78 | 7.7 | 7.7 | 7.8 | 7.54 | 145,724 |
| June 12, 2025 | 7.87 | 7.81 | 7.81 | 7.87 | 7.78 | 75,200 |
| June 11, 2025 | 8.17 | 7.87 | 7.87 | 8.17 | 7.87 | 82,500 |
| June 10, 2025 | 7.88 | 8.19 | 8.19 | 8.19 | 7.82 | 108,241 |
| June 09, 2025 | 7.98 | 7.89 | 7.89 | 8.05 | 7.81 | 103,117 |
| June 06, 2025 | 7.89 | 7.97 | 7.97 | 8.04 | 7.89 | 67,000 |
| June 05, 2025 | 7.9 | 7.86 | 7.86 | 7.9 | 7.76 | 93,250 |
| June 04, 2025 | 8 | 7.87 | 7.87 | 8.04 | 7.85 | 48,703 |
| June 03, 2025 | 7.88 | 8.02 | 8.02 | 8.07 | 7.86 | 61,800 |
| June 02, 2025 | 8.1 | 7.88 | 7.88 | 8.17 | 7.86 | 107,830 |
| May 30, 2025 | 8.16 | 8.1 | 8.1 | 8.16 | 8.06 | 47,700 |
| May 29, 2025 | 8.12 | 8.18 | 8.18 | 8.18 | 8.06 | 39,026 |
| May 28, 2025 | 8.17 | 8.09 | 8.09 | 8.24 | 8.06 | 47,700 |
| May 27, 2025 | 8.06 | 8.17 | 8.17 | 8.2 | 8.01 | 82,600 |
| May 23, 2025 | 8.05 | 7.99 | 7.99 | 8.08 | 7.92 | 91,802 |
| May 22, 2025 | 8.07 | 8.06 | 8.06 | 8.2 | 8.05 | 64,432 |
| May 21, 2025 | 8.35 | 8.14 | 8.14 | 8.36 | 8.14 | 60,929 |