8.95
+0.01(+0.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 8.95 | 8.94 | 8.94 | 8.96 | 8.92 | 17,100 |
| August 14, 2025 | 9 | 9 | 8.95 | 9.01 | 8.96 | 33,000 |
| August 13, 2025 | 8.96 | 9.01 | 8.96 | 9.02 | 8.96 | 65,200 |
| August 12, 2025 | 8.97 | 8.95 | 8.9 | 8.97 | 8.93 | 70,500 |
| August 11, 2025 | 8.97 | 8.96 | 8.91 | 8.99 | 8.94 | 62,400 |
| August 08, 2025 | 8.94 | 8.95 | 8.9 | 8.97 | 8.92 | 21,343 |
| August 07, 2025 | 8.95 | 8.98 | 8.93 | 8.99 | 8.95 | 17,600 |
| August 06, 2025 | 8.94 | 8.94 | 8.89 | 8.97 | 8.93 | 31,300 |
| August 05, 2025 | 8.91 | 8.94 | 8.89 | 8.98 | 8.91 | 30,623 |
| August 04, 2025 | 8.94 | 8.92 | 8.87 | 8.97 | 8.9 | 57,000 |
| August 01, 2025 | 8.86 | 8.94 | 8.94 | 8.95 | 8.86 | 99,017 |
| July 31, 2025 | 8.79 | 8.86 | 8.86 | 8.87 | 8.79 | 76,348 |
| July 30, 2025 | 8.78 | 8.79 | 8.79 | 8.82 | 8.77 | 30,602 |
| July 29, 2025 | 8.8 | 8.78 | 8.78 | 8.81 | 8.77 | 45,600 |
| July 28, 2025 | 8.77 | 8.82 | 8.82 | 8.85 | 8.77 | 65,446 |
| July 25, 2025 | 8.76 | 8.77 | 8.77 | 8.79 | 8.73 | 34,500 |
| July 24, 2025 | 8.76 | 8.76 | 8.76 | 8.8 | 8.73 | 93,300 |
| July 23, 2025 | 8.8 | 8.77 | 8.77 | 8.86 | 8.76 | 63,502 |
| July 22, 2025 | 8.85 | 8.81 | 8.81 | 8.86 | 8.81 | 53,421 |
| July 21, 2025 | 8.88 | 8.83 | 8.83 | 8.9 | 8.81 | 39,027 |
| July 18, 2025 | 8.9 | 8.85 | 8.85 | 8.93 | 8.85 | 77,538 |
| July 17, 2025 | 8.95 | 8.92 | 8.92 | 8.96 | 8.9 | 43,619 |
| July 16, 2025 | 9.04 | 8.96 | 8.96 | 9.04 | 8.95 | 99,122 |
| July 15, 2025 | 9.08 | 9.04 | 9.04 | 9.08 | 9.02 | 41,844 |
| July 14, 2025 | 9.15 | 9.13 | 9.08 | 9.15 | 9.1 | 16,715 |
| July 11, 2025 | 9.13 | 9.15 | 9.15 | 9.15 | 9.11 | 14,800 |
| July 10, 2025 | 9.17 | 9.16 | 9.16 | 9.19 | 9.16 | 29,443 |
| July 09, 2025 | 9.16 | 9.2 | 9.2 | 9.2 | 9.16 | 27,029 |
| July 08, 2025 | 9.19 | 9.17 | 9.17 | 9.2 | 9.15 | 28,931 |
| July 07, 2025 | 9.26 | 9.21 | 9.21 | 9.26 | 9.18 | 31,100 |
| July 03, 2025 | 9.16 | 9.26 | 9.26 | 9.26 | 9.16 | 60,500 |
| July 02, 2025 | 9.14 | 9.19 | 9.19 | 9.2 | 9.12 | 76,709 |
| July 01, 2025 | 9.13 | 9.15 | 9.15 | 9.17 | 9.12 | 67,600 |
| June 30, 2025 | 9.03 | 9.17 | 9.17 | 9.17 | 9.03 | 99,620 |
| June 27, 2025 | 9.03 | 9.02 | 9.02 | 9.06 | 9.01 | 58,005 |
| June 26, 2025 | 9.02 | 9.05 | 9.05 | 9.1 | 9.02 | 37,312 |
| June 25, 2025 | 8.97 | 9.02 | 9.02 | 9.03 | 8.97 | 31,522 |
| June 24, 2025 | 8.96 | 8.99 | 8.99 | 9.01 | 8.96 | 30,321 |
| June 23, 2025 | 9.02 | 8.98 | 8.98 | 9.02 | 8.95 | 94,606 |
| June 20, 2025 | 9.02 | 8.99 | 8.99 | 9.02 | 8.98 | 39,034 |
| June 18, 2025 | 8.98 | 8.99 | 8.99 | 9 | 8.98 | 22,800 |
| June 17, 2025 | 8.95 | 8.98 | 8.98 | 9 | 8.95 | 20,448 |
| June 16, 2025 | 8.98 | 8.97 | 8.97 | 9 | 8.95 | 31,746 |
| June 13, 2025 | 8.95 | 8.96 | 8.96 | 8.98 | 8.93 | 80,921 |
| June 12, 2025 | 9.03 | 9.06 | 9.01 | 9.07 | 9.03 | 22,100 |
| June 11, 2025 | 8.99 | 9.01 | 8.96 | 9.08 | 8.96 | 72,600 |
| June 10, 2025 | 9.02 | 9.01 | 8.96 | 9.05 | 9 | 19,700 |
| June 09, 2025 | 9.02 | 9.05 | 9 | 9.05 | 8.97 | 29,102 |
| June 06, 2025 | 9.01 | 8.98 | 8.93 | 9.01 | 8.98 | 29,300 |
| June 05, 2025 | 9.05 | 9.04 | 8.99 | 9.05 | 9.02 | 46,300 |
| June 04, 2025 | 9.07 | 9.06 | 9.01 | 9.09 | 9.04 | 20,543 |
| June 03, 2025 | 9.08 | 9.04 | 8.99 | 9.1 | 9.02 | 30,800 |
| June 02, 2025 | 9.07 | 9.03 | 8.98 | 9.07 | 9.01 | 35,300 |
| May 30, 2025 | 9.09 | 9.09 | 9.04 | 9.09 | 9.02 | 31,409 |
| May 29, 2025 | 9.07 | 9.08 | 9.03 | 9.08 | 9.03 | 16,800 |
| May 28, 2025 | 9.07 | 9.05 | 9 | 9.09 | 9.04 | 17,525 |
| May 27, 2025 | 9.04 | 9.11 | 9.06 | 9.11 | 8.96 | 43,633 |
| May 23, 2025 | 8.99 | 8.97 | 8.97 | 9 | 8.97 | 23,641 |
| May 22, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.92 | 54,100 |
| May 21, 2025 | 9.08 | 8.95 | 8.95 | 9.12 | 8.92 | 59,600 |