8.67
+0.14(+1.64%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 8.59 | 8.67 | 8.67 | 8.87 | 8.59 | 294,800 |
| August 21, 2025 | 8.44 | 8.53 | 8.53 | 8.63 | 8.39 | 198,096 |
| August 20, 2025 | 8.39 | 8.56 | 8.56 | 8.57 | 8.24 | 266,743 |
| August 19, 2025 | 8.39 | 8.39 | 8.39 | 8.51 | 8.29 | 241,818 |
| August 18, 2025 | 8.42 | 8.37 | 8.37 | 8.64 | 8.33 | 234,313 |
| August 15, 2025 | 8.68 | 8.41 | 8.41 | 8.69 | 8.34 | 250,019 |
| August 14, 2025 | 8.69 | 8.61 | 8.61 | 8.77 | 8.45 | 187,829 |
| August 13, 2025 | 8.42 | 8.87 | 8.87 | 8.94 | 8.25 | 260,162 |
| August 12, 2025 | 8.14 | 8.34 | 8.34 | 8.4 | 8.06 | 315,425 |
| August 11, 2025 | 8.6 | 8.15 | 8.15 | 8.61 | 8.03 | 597,714 |
| August 08, 2025 | 9 | 8.69 | 8.69 | 9.14 | 8.65 | 382,308 |
| August 07, 2025 | 8.53 | 8.67 | 8.67 | 8.69 | 8.42 | 342,622 |
| August 06, 2025 | 8.4 | 8.38 | 8.38 | 8.47 | 8.31 | 309,841 |
| August 05, 2025 | 8.7 | 8.48 | 8.48 | 8.82 | 8.35 | 348,323 |
| August 04, 2025 | 8.43 | 8.6 | 8.6 | 8.62 | 8.31 | 404,302 |
| August 01, 2025 | 8.62 | 8.38 | 8.38 | 8.7 | 8.38 | 441,152 |
| July 31, 2025 | 8.82 | 8.83 | 8.84 | 8.94 | 8.75 | 190,794 |
| July 30, 2025 | 9.19 | 8.87 | 8.87 | 9.44 | 8.77 | 433,700 |
| July 29, 2025 | 9.37 | 9.11 | 9.11 | 9.42 | 9.07 | 449,034 |
| July 28, 2025 | 9.22 | 9.29 | 9.29 | 9.75 | 9.22 | 673,344 |
| July 25, 2025 | 9.21 | 9.24 | 9.24 | 9.35 | 9.02 | 537,576 |
| July 24, 2025 | 9.28 | 9.33 | 9.33 | 9.68 | 8.97 | 875,775 |
| July 23, 2025 | 8.77 | 9.14 | 9.14 | 9.53 | 8.73 | 1.22M |
| July 22, 2025 | 9.17 | 8.66 | 8.66 | 9.18 | 8.48 | 1.31M |
| July 21, 2025 | 10.74 | 8.87 | 8.87 | 10.79 | 8.8 | 2.56M |
| July 18, 2025 | 11.73 | 11.23 | 11.23 | 11.83 | 11.23 | 251,117 |
| July 17, 2025 | 11.36 | 11.63 | 11.63 | 11.68 | 11.33 | 222,700 |
| July 16, 2025 | 11.04 | 11.36 | 11.36 | 11.46 | 10.76 | 465,205 |
| July 15, 2025 | 11.19 | 11.02 | 11.02 | 11.2 | 10.86 | 275,609 |
| July 14, 2025 | 11.1 | 11.15 | 11.15 | 11.28 | 10.98 | 230,100 |
| July 11, 2025 | 11.42 | 11.15 | 11.15 | 11.5 | 11.01 | 404,423 |
| July 10, 2025 | 11.52 | 11.5 | 11.5 | 11.68 | 11.31 | 258,000 |
| July 09, 2025 | 11.91 | 11.55 | 11.55 | 11.94 | 11.3 | 271,040 |
| July 08, 2025 | 11.15 | 11.97 | 11.97 | 12 | 11 | 515,235 |
| July 07, 2025 | 11.32 | 11.32 | 11.32 | 11.42 | 11 | 409,100 |
| July 03, 2025 | 11.57 | 11.36 | 11.36 | 11.62 | 11.18 | 150,400 |
| July 02, 2025 | 11.79 | 11.48 | 11.48 | 11.79 | 11.44 | 271,800 |
| July 01, 2025 | 11.59 | 11.69 | 11.69 | 12.05 | 11.52 | 361,622 |
| June 30, 2025 | 11.76 | 11.77 | 11.77 | 11.78 | 11.32 | 489,032 |
| June 27, 2025 | 11.78 | 11.77 | 11.77 | 11.98 | 11.58 | 2.51M |
| June 26, 2025 | 11.77 | 11.77 | 11.77 | 11.95 | 11.74 | 229,400 |
| June 25, 2025 | 12.11 | 11.76 | 11.76 | 12.18 | 11.54 | 274,084 |
| June 24, 2025 | 11.59 | 12.18 | 12.18 | 12.21 | 11.55 | 539,724 |
| June 23, 2025 | 11.15 | 11.59 | 11.59 | 11.67 | 10.74 | 597,793 |
| June 20, 2025 | 11.01 | 11.1 | 11.1 | 11.39 | 11 | 466,702 |
| June 18, 2025 | 11.34 | 11.01 | 11.01 | 11.37 | 11 | 207,900 |
| June 17, 2025 | 11.38 | 11.32 | 11.32 | 11.79 | 11.31 | 250,943 |
| June 16, 2025 | 10.98 | 11.5 | 11.5 | 11.51 | 10.89 | 330,059 |
| June 13, 2025 | 10.89 | 10.91 | 10.91 | 11.15 | 10.83 | 228,000 |
| June 12, 2025 | 11.51 | 11.13 | 11.13 | 11.53 | 11.04 | 297,816 |
| June 11, 2025 | 11.9 | 11.63 | 11.63 | 11.96 | 11.54 | 238,344 |
| June 10, 2025 | 12.02 | 11.85 | 11.85 | 12.02 | 11.69 | 177,525 |
| June 09, 2025 | 11.88 | 11.88 | 11.88 | 12.06 | 11.71 | 291,300 |
| June 06, 2025 | 11.9 | 11.79 | 11.79 | 11.93 | 11.74 | 208,300 |
| June 05, 2025 | 11.91 | 11.78 | 11.78 | 12.02 | 11.68 | 247,520 |
| June 04, 2025 | 12.04 | 11.82 | 11.82 | 12.15 | 11.59 | 227,412 |
| June 03, 2025 | 11.95 | 12.05 | 12.05 | 12.1 | 11.89 | 262,800 |
| June 02, 2025 | 12.14 | 11.95 | 11.95 | 12.19 | 11.84 | 269,100 |
| May 30, 2025 | 11.95 | 12.03 | 12.03 | 12.16 | 11.69 | 410,900 |
| May 29, 2025 | 11.9 | 11.98 | 11.98 | 12.11 | 11.65 | 434,048 |