8.66
+0.06(+0.70%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 8.67 | 8.6 | 8.6 | 8.68 | 8.6 | 59,900 |
| August 14, 2025 | 8.61 | 8.65 | 8.65 | 8.67 | 8.6 | 127,500 |
| August 13, 2025 | 8.59 | 8.64 | 8.64 | 8.65 | 8.57 | 119,010 |
| August 12, 2025 | 8.6 | 8.59 | 8.59 | 8.61 | 8.54 | 50,200 |
| August 11, 2025 | 8.59 | 8.58 | 8.58 | 8.61 | 8.54 | 46,300 |
| August 08, 2025 | 8.58 | 8.57 | 8.57 | 8.6 | 8.55 | 45,733 |
| August 07, 2025 | 8.52 | 8.53 | 8.53 | 8.57 | 8.51 | 86,244 |
| August 06, 2025 | 8.5 | 8.5 | 8.5 | 8.5 | 8.46 | 36,400 |
| August 05, 2025 | 8.43 | 8.48 | 8.48 | 8.49 | 8.43 | 47,336 |
| August 04, 2025 | 8.45 | 8.44 | 8.44 | 8.46 | 8.39 | 40,900 |
| August 01, 2025 | 8.43 | 8.42 | 8.42 | 8.59 | 8.35 | 62,609 |
| July 31, 2025 | 8.41 | 8.4 | 8.4 | 8.41 | 8.38 | 59,023 |
| July 30, 2025 | 8.42 | 8.41 | 8.41 | 8.45 | 8.34 | 96,800 |
| July 29, 2025 | 8.37 | 8.41 | 8.41 | 8.44 | 8.31 | 42,500 |
| July 28, 2025 | 8.32 | 8.34 | 8.34 | 8.35 | 8.3 | 88,638 |
| July 25, 2025 | 8.26 | 8.3 | 8.3 | 8.31 | 8.26 | 52,155 |
| July 24, 2025 | 8.28 | 8.26 | 8.26 | 8.32 | 8.21 | 95,300 |
| July 23, 2025 | 8.4 | 8.36 | 8.28 | 8.44 | 8.34 | 108,630 |
| July 22, 2025 | 8.41 | 8.37 | 8.29 | 8.41 | 8.32 | 88,300 |
| July 21, 2025 | 8.41 | 8.38 | 8.3 | 8.45 | 8.36 | 65,600 |
| July 18, 2025 | 8.42 | 8.38 | 8.3 | 8.46 | 8.37 | 95,831 |
| July 17, 2025 | 8.41 | 8.42 | 8.34 | 8.5 | 8.37 | 120,636 |
| July 16, 2025 | 8.45 | 8.41 | 8.33 | 8.46 | 8.39 | 74,300 |
| July 15, 2025 | 8.53 | 8.43 | 8.43 | 8.53 | 8.4 | 100,833 |
| July 14, 2025 | 8.55 | 8.5 | 8.5 | 8.55 | 8.46 | 77,200 |
| July 11, 2025 | 8.53 | 8.5 | 8.5 | 8.56 | 8.45 | 117,122 |
| July 10, 2025 | 8.48 | 8.51 | 8.51 | 8.53 | 8.44 | 97,500 |
| July 09, 2025 | 8.43 | 8.51 | 8.51 | 8.54 | 8.39 | 205,220 |
| July 08, 2025 | 8.4 | 8.43 | 8.43 | 8.45 | 8.36 | 108,216 |
| July 07, 2025 | 8.44 | 8.38 | 8.38 | 8.46 | 8.32 | 83,200 |
| July 03, 2025 | 8.45 | 8.43 | 8.43 | 8.45 | 8.4 | 29,200 |
| July 02, 2025 | 8.39 | 8.42 | 8.42 | 8.48 | 8.34 | 213,913 |
| July 01, 2025 | 8.29 | 8.36 | 8.36 | 8.37 | 8.27 | 79,300 |
| June 30, 2025 | 8.3 | 8.31 | 8.31 | 8.31 | 8.24 | 105,918 |
| June 27, 2025 | 8.21 | 8.26 | 8.26 | 8.29 | 8.08 | 70,537 |
| June 26, 2025 | 8.2 | 8.23 | 8.23 | 8.24 | 8.15 | 44,700 |
| June 25, 2025 | 8.19 | 8.2 | 8.2 | 8.2 | 8.12 | 78,038 |
| June 24, 2025 | 8.14 | 8.16 | 8.16 | 8.19 | 8.09 | 75,434 |
| June 23, 2025 | 8.04 | 8.12 | 8.12 | 8.12 | 8.03 | 95,332 |
| June 20, 2025 | 8.14 | 8.12 | 8.04 | 8.17 | 8.08 | 110,430 |
| June 18, 2025 | 8.11 | 8.12 | 8.04 | 8.16 | 8.09 | 100,717 |
| June 17, 2025 | 8.1 | 8.09 | 8.01 | 8.13 | 8.07 | 112,337 |
| June 16, 2025 | 8.19 | 8.13 | 8.05 | 8.19 | 8.13 | 54,204 |
| June 13, 2025 | 8.15 | 8.14 | 8.06 | 8.16 | 8.13 | 33,700 |
| June 12, 2025 | 8.12 | 8.16 | 8.08 | 8.19 | 8.12 | 59,000 |
| June 11, 2025 | 8.11 | 8.13 | 8.13 | 8.14 | 8.06 | 115,760 |
| June 10, 2025 | 8.05 | 8.11 | 8.11 | 8.12 | 8.05 | 64,924 |
| June 09, 2025 | 8.06 | 8.05 | 8.05 | 8.09 | 8.05 | 57,000 |
| June 06, 2025 | 8.08 | 8.07 | 8.07 | 8.18 | 8.07 | 25,000 |
| June 05, 2025 | 8.08 | 8.06 | 8.06 | 8.12 | 8.04 | 89,226 |
| June 04, 2025 | 8.08 | 8.09 | 8.09 | 8.12 | 8.07 | 145,400 |
| June 03, 2025 | 8.09 | 8.12 | 8.12 | 8.13 | 8.05 | 90,826 |
| June 02, 2025 | 8.1 | 8.06 | 8.06 | 8.1 | 8.03 | 98,000 |
| May 30, 2025 | 8.04 | 8.1 | 8.1 | 8.1 | 8.01 | 78,300 |
| May 29, 2025 | 8.05 | 8.03 | 8.03 | 8.1 | 8.02 | 136,618 |
| May 28, 2025 | 8.06 | 8.04 | 8.04 | 8.09 | 8.01 | 225,400 |
| May 27, 2025 | 8.03 | 8.06 | 8.06 | 8.07 | 8.02 | 115,200 |
| May 23, 2025 | 7.98 | 8.01 | 8.01 | 8.03 | 7.91 | 280,305 |
| May 22, 2025 | 8.07 | 8.02 | 8.02 | 8.07 | 7.95 | 123,100 |
| May 21, 2025 | 8.2 | 8.16 | 8.14 | 8.2 | 8.13 | 50,596 |