8.02
-0.32(-3.84%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.2 | 8.02 | 8.02 | 8.44 | 7.91 | 3.43M |
| August 15, 2025 | 7.95 | 8.34 | 8.34 | 8.69 | 7.65 | 9.18M |
| August 14, 2025 | 7.35 | 7.51 | 7.51 | 7.77 | 7.22 | 37.48M |
| August 13, 2025 | 7.05 | 7.17 | 7.17 | 7.18 | 6.99 | 1.92M |
| August 12, 2025 | 6.69 | 7 | 7 | 7.02 | 6.67 | 3.8M |
| August 11, 2025 | 5.75 | 6.66 | 6.66 | 6.98 | 5.75 | 9.5M |
| August 08, 2025 | 5.81 | 5.75 | 5.75 | 5.81 | 5.75 | 843,013 |
| August 07, 2025 | 5.86 | 5.76 | 5.76 | 5.86 | 5.68 | 875,800 |
| August 06, 2025 | 5.95 | 5.76 | 5.76 | 5.95 | 5.7 | 1.54M |
| August 05, 2025 | 5.8 | 5.94 | 5.94 | 6.11 | 5.79 | 2.14M |
| August 04, 2025 | 5.71 | 5.78 | 5.78 | 5.79 | 5.65 | 1.35M |
| August 01, 2025 | 5.78 | 5.71 | 5.71 | 5.85 | 5.63 | 1.34M |
| July 31, 2025 | 5.77 | 5.89 | 5.89 | 6.01 | 5.5 | 4.96M |
| July 30, 2025 | 6.85 | 6.39 | 6.39 | 6.88 | 6.34 | 2.05M |
| July 29, 2025 | 6.92 | 6.82 | 6.82 | 6.94 | 6.72 | 1.24M |
| July 28, 2025 | 6.8 | 6.89 | 6.89 | 7.1 | 6.78 | 974,404 |
| July 25, 2025 | 6.78 | 6.77 | 6.77 | 6.84 | 6.63 | 754,258 |
| July 24, 2025 | 6.67 | 6.78 | 6.78 | 6.9 | 6.62 | 1.31M |
| July 23, 2025 | 6.47 | 6.65 | 6.65 | 6.7 | 6.47 | 1.23M |
| July 22, 2025 | 6.3 | 6.51 | 6.51 | 6.53 | 6.29 | 1.12M |
| July 21, 2025 | 6.32 | 6.32 | 6.32 | 6.43 | 6.3 | 1.01M |
| July 18, 2025 | 6.5 | 6.31 | 6.31 | 6.53 | 6.3 | 903,000 |
| July 17, 2025 | 6.42 | 6.48 | 6.48 | 6.53 | 6.38 | 785,526 |
| July 16, 2025 | 6.43 | 6.44 | 6.44 | 6.51 | 6.33 | 1.11M |
| July 15, 2025 | 6.42 | 6.42 | 6.42 | 6.46 | 6.34 | 1.1M |
| July 14, 2025 | 6.37 | 6.34 | 6.34 | 6.41 | 6.23 | 1.56M |
| July 11, 2025 | 6.5 | 6.42 | 6.42 | 6.58 | 6.4 | 1.54M |
| July 10, 2025 | 6.59 | 6.62 | 6.62 | 6.74 | 6.49 | 2.27M |
| July 09, 2025 | 6.72 | 6.59 | 6.59 | 6.85 | 6.58 | 1.05M |
| July 08, 2025 | 6.88 | 6.7 | 6.7 | 6.94 | 6.69 | 1.3M |
| July 07, 2025 | 6.98 | 6.87 | 6.87 | 7.08 | 6.85 | 1.54M |
| July 03, 2025 | 7.12 | 7.06 | 7.06 | 7.22 | 7.05 | 1.18M |
| July 02, 2025 | 6.85 | 7.12 | 7.12 | 7.24 | 6.82 | 2.97M |
| July 01, 2025 | 6.64 | 6.79 | 6.79 | 6.98 | 6.59 | 2.33M |
| June 30, 2025 | 6.5 | 6.66 | 6.66 | 6.8 | 6.4 | 2.31M |
| June 27, 2025 | 6.43 | 6.46 | 6.46 | 6.81 | 6.38 | 2.71M |
| June 26, 2025 | 6.5 | 6.41 | 6.41 | 6.55 | 6.39 | 2.32M |
| June 25, 2025 | 6.21 | 6.38 | 6.38 | 6.43 | 6.2 | 3.07M |
| June 24, 2025 | 6.2 | 6.2 | 6.2 | 6.28 | 6.13 | 1.46M |
| June 23, 2025 | 6.1 | 6.1 | 6.1 | 6.22 | 5.93 | 2.31M |
| June 20, 2025 | 6.23 | 6.18 | 6.18 | 6.3 | 6.05 | 2.8M |
| June 18, 2025 | 5.87 | 6.18 | 6.18 | 6.31 | 5.78 | 4.65M |
| June 17, 2025 | 5.91 | 5.73 | 5.73 | 5.98 | 5.71 | 2.23M |
| June 16, 2025 | 6.04 | 5.91 | 5.91 | 6.07 | 5.68 | 5.11M |
| June 13, 2025 | 5.81 | 5.98 | 5.98 | 6.04 | 5.56 | 11.5M |
| June 12, 2025 | 5.24 | 5.51 | 5.51 | 5.57 | 5.18 | 4.21M |
| June 11, 2025 | 5.14 | 5.33 | 5.33 | 5.36 | 5.03 | 4.14M |
| June 10, 2025 | 4.88 | 5.1 | 5.1 | 5.1 | 4.8 | 2.75M |
| June 09, 2025 | 4.82 | 4.86 | 4.86 | 4.91 | 4.76 | 1.58M |
| June 06, 2025 | 4.68 | 4.76 | 4.76 | 4.8 | 4.67 | 991,700 |
| June 05, 2025 | 4.68 | 4.63 | 4.63 | 4.72 | 4.61 | 723,520 |
| June 04, 2025 | 4.62 | 4.64 | 4.64 | 4.71 | 4.54 | 1.47M |
| June 03, 2025 | 4.5 | 4.58 | 4.58 | 4.61 | 4.43 | 1.92M |
| June 02, 2025 | 4.52 | 4.48 | 4.48 | 4.57 | 4.41 | 1.19M |
| May 30, 2025 | 4.55 | 4.53 | 4.53 | 4.56 | 4.46 | 914,021 |
| May 29, 2025 | 4.58 | 4.61 | 4.61 | 4.61 | 4.56 | 1.17M |
| May 28, 2025 | 4.56 | 4.55 | 4.55 | 4.59 | 4.5 | 899,134 |
| May 27, 2025 | 4.58 | 4.59 | 4.59 | 4.69 | 4.55 | 814,200 |
| May 23, 2025 | 4.42 | 4.45 | 4.45 | 4.48 | 4.41 | 930,114 |
| May 22, 2025 | 4.49 | 4.5 | 4.5 | 4.56 | 4.45 | 1.05M |