8.27
-0.09(-1.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.29 | 8.27 | 8.27 | 8.34 | 8.27 | 184,367 |
| August 15, 2025 | 8.36 | 8.36 | 8.36 | 8.39 | 8.34 | 68,700 |
| August 14, 2025 | 8.39 | 8.37 | 8.37 | 8.43 | 8.34 | 281,905 |
| August 13, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.35 | 103,627 |
| August 12, 2025 | 8.33 | 8.37 | 8.37 | 8.39 | 8.28 | 116,309 |
| August 11, 2025 | 8.28 | 8.27 | 8.27 | 8.31 | 8.24 | 225,903 |
| August 08, 2025 | 8.4 | 8.37 | 8.28 | 8.41 | 8.33 | 187,849 |
| August 07, 2025 | 8.4 | 8.35 | 8.27 | 8.42 | 8.34 | 136,619 |
| August 06, 2025 | 8.35 | 8.34 | 8.26 | 8.37 | 8.33 | 179,725 |
| August 05, 2025 | 8.49 | 8.35 | 8.27 | 8.49 | 8.33 | 160,700 |
| August 04, 2025 | 8.44 | 8.44 | 8.44 | 8.45 | 8.37 | 272,327 |
| August 01, 2025 | 8.33 | 8.42 | 8.42 | 8.42 | 8.33 | 205,747 |
| July 31, 2025 | 8.43 | 8.41 | 8.41 | 8.49 | 8.38 | 288,600 |
| July 30, 2025 | 8.48 | 8.46 | 8.46 | 8.49 | 8.44 | 438,245 |
| July 29, 2025 | 8.44 | 8.45 | 8.45 | 8.47 | 8.42 | 289,800 |
| July 28, 2025 | 8.46 | 8.44 | 8.44 | 8.47 | 8.4 | 135,500 |
| July 25, 2025 | 8.46 | 8.44 | 8.44 | 8.46 | 8.41 | 107,405 |
| July 24, 2025 | 8.41 | 8.44 | 8.44 | 8.45 | 8.38 | 72,900 |
| July 23, 2025 | 8.34 | 8.4 | 8.4 | 8.41 | 8.32 | 355,524 |
| July 22, 2025 | 8.39 | 8.37 | 8.37 | 8.42 | 8.36 | 189,141 |
| July 21, 2025 | 8.24 | 8.39 | 8.39 | 8.39 | 8.23 | 394,200 |
| July 18, 2025 | 8.23 | 8.28 | 8.28 | 8.28 | 8.13 | 1.59M |
| July 17, 2025 | 8.09 | 8.18 | 8.18 | 8.23 | 8.09 | 371,083 |
| July 16, 2025 | 8.11 | 8.09 | 8.09 | 8.11 | 8.05 | 106,034 |
| July 15, 2025 | 8.04 | 8.07 | 8.07 | 8.1 | 8.04 | 181,900 |
| July 14, 2025 | 8.1 | 8.06 | 8.06 | 8.11 | 7.97 | 255,019 |
| July 11, 2025 | 8.08 | 8.11 | 8.11 | 8.14 | 8.08 | 165,403 |
| July 10, 2025 | 8.08 | 8.11 | 8.11 | 8.13 | 8.07 | 192,886 |
| July 09, 2025 | 8.09 | 8.12 | 8.12 | 8.12 | 8.06 | 225,800 |
| July 08, 2025 | 8.13 | 8.18 | 8.09 | 8.18 | 8.13 | 203,023 |
| July 07, 2025 | 8.15 | 8.15 | 8.07 | 8.17 | 8.1 | 177,837 |
| July 03, 2025 | 8.16 | 8.12 | 8.04 | 8.16 | 8.1 | 78,700 |
| July 02, 2025 | 8.11 | 8.13 | 8.05 | 8.18 | 8.1 | 122,793 |
| July 01, 2025 | 8.07 | 8.11 | 8.03 | 8.13 | 8.06 | 222,600 |
| June 30, 2025 | 8.11 | 8.06 | 7.98 | 8.11 | 7.99 | 262,337 |
| June 27, 2025 | 7.97 | 8.03 | 7.95 | 8.11 | 7.94 | 194,426 |
| June 26, 2025 | 7.89 | 7.99 | 7.91 | 7.99 | 7.89 | 140,213 |
| June 25, 2025 | 7.89 | 7.89 | 7.81 | 7.93 | 7.85 | 67,600 |
| June 24, 2025 | 7.9 | 7.92 | 7.84 | 7.93 | 7.86 | 88,627 |
| June 23, 2025 | 7.87 | 7.85 | 7.77 | 7.93 | 7.83 | 96,500 |
| June 20, 2025 | 7.82 | 7.87 | 7.79 | 7.92 | 7.8 | 502,300 |
| June 18, 2025 | 7.9 | 7.85 | 7.77 | 7.9 | 7.82 | 58,722 |
| June 17, 2025 | 7.89 | 7.81 | 7.73 | 7.89 | 7.8 | 146,020 |
| June 16, 2025 | 7.84 | 7.85 | 7.85 | 7.88 | 7.83 | 72,186 |
| June 13, 2025 | 7.82 | 7.84 | 7.84 | 7.86 | 7.79 | 94,549 |
| June 12, 2025 | 7.75 | 7.82 | 7.82 | 7.83 | 7.74 | 70,500 |
| June 11, 2025 | 7.76 | 7.75 | 7.75 | 7.83 | 7.74 | 131,200 |
| June 10, 2025 | 7.72 | 7.78 | 7.78 | 7.8 | 7.71 | 148,607 |
| June 09, 2025 | 7.92 | 7.83 | 7.75 | 7.93 | 7.78 | 147,700 |
| June 06, 2025 | 7.85 | 7.92 | 7.83 | 7.92 | 7.76 | 128,551 |
| June 05, 2025 | 7.69 | 7.84 | 7.75 | 7.84 | 7.69 | 166,223 |
| June 04, 2025 | 7.68 | 7.7 | 7.62 | 7.72 | 7.61 | 82,500 |
| June 03, 2025 | 7.72 | 7.61 | 7.53 | 7.75 | 7.61 | 109,327 |
| June 02, 2025 | 7.71 | 7.7 | 7.62 | 7.73 | 7.65 | 229,600 |
| May 30, 2025 | 7.72 | 7.66 | 7.58 | 7.72 | 7.62 | 119,818 |
| May 29, 2025 | 7.6 | 7.67 | 7.59 | 7.68 | 7.58 | 138,100 |
| May 28, 2025 | 7.58 | 7.6 | 7.52 | 7.62 | 7.55 | 163,522 |
| May 27, 2025 | 7.59 | 7.56 | 7.48 | 7.62 | 7.53 | 141,000 |
| May 23, 2025 | 7.56 | 7.57 | 7.57 | 7.57 | 7.51 | 60,992 |
| May 22, 2025 | 7.49 | 7.51 | 7.51 | 7.59 | 7.44 | 111,200 |