8.87
+0.035(+0.40%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.82 | 8.87 | 8.87 | 8.87 | 8.81 | 408,835 |
| August 15, 2025 | 8.95 | 8.83 | 8.83 | 8.96 | 8.83 | 360,400 |
| August 14, 2025 | 9 | 8.98 | 8.92 | 9 | 8.93 | 257,643 |
| August 13, 2025 | 8.92 | 9 | 8.94 | 9 | 8.91 | 393,900 |
| August 12, 2025 | 8.89 | 8.92 | 8.92 | 8.92 | 8.87 | 314,138 |
| August 11, 2025 | 8.87 | 8.86 | 8.86 | 8.89 | 8.86 | 316,322 |
| August 08, 2025 | 8.82 | 8.88 | 8.88 | 8.9 | 8.76 | 378,006 |
| August 07, 2025 | 8.82 | 8.79 | 8.79 | 8.83 | 8.76 | 303,427 |
| August 06, 2025 | 8.76 | 8.81 | 8.81 | 8.82 | 8.73 | 448,133 |
| August 05, 2025 | 8.73 | 8.72 | 8.72 | 8.77 | 8.7 | 229,232 |
| August 04, 2025 | 8.7 | 8.73 | 8.73 | 8.75 | 8.67 | 350,900 |
| August 01, 2025 | 8.77 | 8.7 | 8.7 | 8.79 | 8.64 | 576,601 |
| July 31, 2025 | 8.89 | 8.83 | 8.83 | 8.89 | 8.77 | 618,918 |
| July 30, 2025 | 8.85 | 8.84 | 8.84 | 8.88 | 8.8 | 519,200 |
| July 29, 2025 | 8.83 | 8.84 | 8.84 | 8.85 | 8.8 | 362,400 |
| July 28, 2025 | 8.87 | 8.84 | 8.84 | 8.87 | 8.82 | 325,101 |
| July 25, 2025 | 8.86 | 8.9 | 8.9 | 8.9 | 8.82 | 327,330 |
| July 24, 2025 | 8.88 | 8.83 | 8.83 | 8.91 | 8.83 | 484,717 |
| July 23, 2025 | 8.8 | 8.88 | 8.88 | 8.88 | 8.78 | 271,800 |
| July 22, 2025 | 8.77 | 8.8 | 8.8 | 8.8 | 8.75 | 231,132 |
| July 21, 2025 | 8.73 | 8.77 | 8.77 | 8.79 | 8.73 | 425,200 |
| July 18, 2025 | 8.86 | 8.72 | 8.72 | 8.86 | 8.71 | 1.21M |
| July 17, 2025 | 8.82 | 8.86 | 8.86 | 8.86 | 8.79 | 336,300 |
| July 16, 2025 | 8.84 | 8.82 | 8.82 | 8.84 | 8.75 | 433,359 |
| July 15, 2025 | 8.86 | 8.81 | 8.81 | 8.86 | 8.77 | 329,492 |
| July 14, 2025 | 8.9 | 8.91 | 8.85 | 8.94 | 8.87 | 401,141 |
| July 11, 2025 | 8.95 | 8.9 | 8.84 | 8.95 | 8.88 | 222,642 |
| July 10, 2025 | 8.95 | 8.96 | 8.9 | 8.96 | 8.9 | 320,700 |
| July 09, 2025 | 8.92 | 8.93 | 8.87 | 8.97 | 8.88 | 442,600 |
| July 08, 2025 | 8.92 | 8.88 | 8.82 | 8.93 | 8.84 | 326,918 |
| July 07, 2025 | 8.95 | 8.88 | 8.88 | 8.96 | 8.85 | 376,423 |
| July 03, 2025 | 8.91 | 8.99 | 8.99 | 8.99 | 8.9 | 244,300 |
| July 02, 2025 | 8.94 | 8.94 | 8.94 | 8.99 | 8.89 | 499,701 |
| July 01, 2025 | 8.84 | 8.92 | 8.92 | 8.94 | 8.84 | 550,537 |
| June 30, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.82 | 590,644 |
| June 27, 2025 | 8.75 | 8.82 | 8.82 | 8.83 | 8.73 | 426,600 |
| June 26, 2025 | 8.69 | 8.73 | 8.73 | 8.75 | 8.69 | 272,907 |
| June 25, 2025 | 8.69 | 8.71 | 8.71 | 8.71 | 8.66 | 398,600 |
| June 24, 2025 | 8.57 | 8.67 | 8.67 | 8.68 | 8.57 | 404,000 |
| June 23, 2025 | 8.56 | 8.57 | 8.57 | 8.6 | 8.51 | 451,204 |
| June 20, 2025 | 8.54 | 8.53 | 8.53 | 8.57 | 8.52 | 227,800 |
| June 18, 2025 | 8.53 | 8.52 | 8.52 | 8.56 | 8.52 | 213,041 |
| June 17, 2025 | 8.6 | 8.53 | 8.53 | 8.6 | 8.53 | 229,131 |
| June 16, 2025 | 8.62 | 8.59 | 8.59 | 8.63 | 8.59 | 259,238 |
| June 13, 2025 | 8.59 | 8.58 | 8.58 | 8.61 | 8.55 | 355,400 |
| June 12, 2025 | 8.67 | 8.69 | 8.63 | 8.69 | 8.65 | 253,720 |
| June 11, 2025 | 8.7 | 8.65 | 8.59 | 8.7 | 8.64 | 342,400 |
| June 10, 2025 | 8.63 | 8.67 | 8.61 | 8.67 | 8.62 | 279,000 |
| June 09, 2025 | 8.6 | 8.61 | 8.55 | 8.63 | 8.57 | 306,200 |
| June 06, 2025 | 8.56 | 8.6 | 8.54 | 8.62 | 8.56 | 363,500 |
| June 05, 2025 | 8.57 | 8.52 | 8.46 | 8.59 | 8.51 | 490,026 |
| June 04, 2025 | 8.61 | 8.57 | 8.57 | 8.62 | 8.57 | 344,604 |
| June 03, 2025 | 8.56 | 8.61 | 8.61 | 8.65 | 8.54 | 374,214 |
| June 02, 2025 | 8.57 | 8.6 | 8.6 | 8.6 | 8.53 | 554,318 |
| May 30, 2025 | 8.57 | 8.56 | 8.56 | 8.59 | 8.51 | 468,500 |
| May 29, 2025 | 8.5 | 8.59 | 8.59 | 8.59 | 8.48 | 425,340 |
| May 28, 2025 | 8.54 | 8.47 | 8.47 | 8.58 | 8.47 | 316,992 |
| May 27, 2025 | 8.5 | 8.54 | 8.54 | 8.56 | 8.5 | 282,030 |
| May 23, 2025 | 8.41 | 8.41 | 8.41 | 8.45 | 8.38 | 300,000 |
| May 22, 2025 | 8.5 | 8.46 | 8.46 | 8.59 | 8.42 | 363,200 |