8.70
+0.2(+2.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 8.74 | 8.7 | 8.7 | 8.75 | 8.4 | 48,900 |
| August 21, 2025 | 8.14 | 8.5 | 8.5 | 8.5 | 8.14 | 20,145 |
| August 20, 2025 | 8.25 | 8.25 | 8.25 | 8.32 | 8.25 | 3,600 |
| August 19, 2025 | 8.08 | 8.29 | 8.29 | 8.4 | 8 | 17,135 |
| August 18, 2025 | 7.98 | 8.12 | 8.12 | 8.36 | 7.98 | 65,142 |
| August 15, 2025 | 8.17 | 8.07 | 8.07 | 8.18 | 8.07 | 13,229 |
| August 14, 2025 | 8.11 | 8.18 | 8.18 | 8.28 | 8.09 | 3,126 |
| August 13, 2025 | 8.23 | 8.14 | 8.14 | 8.23 | 8.08 | 11,700 |
| August 12, 2025 | 8.29 | 8.14 | 8.14 | 8.4 | 8.04 | 21,347 |
| August 11, 2025 | 8.4 | 8.37 | 8.37 | 8.4 | 8.14 | 7,243 |
| August 08, 2025 | 8.3 | 8.32 | 8.32 | 8.49 | 8.25 | 18,700 |
| August 07, 2025 | 8.54 | 8.11 | 8.11 | 8.54 | 7.92 | 29,600 |
| August 06, 2025 | 8.43 | 8.37 | 8.37 | 8.55 | 8.29 | 19,037 |
| August 05, 2025 | 8.65 | 8.39 | 8.39 | 8.65 | 7.87 | 29,105 |
| August 04, 2025 | 8.26 | 8.49 | 8.49 | 8.49 | 8.19 | 67,200 |
| August 01, 2025 | 8.49 | 8.26 | 8.26 | 8.49 | 8.11 | 18,100 |
| July 31, 2025 | 8.3 | 8.4 | 8.4 | 8.5 | 8.2 | 21,300 |
| July 30, 2025 | 8.3 | 8.43 | 8.43 | 8.47 | 8.2 | 27,100 |
| July 29, 2025 | 8.3 | 8.4 | 8.4 | 8.63 | 8.28 | 9,105 |
| July 28, 2025 | 8.45 | 8.35 | 8.35 | 8.56 | 8.16 | 25,746 |
| July 25, 2025 | 8.32 | 8.45 | 8.45 | 8.75 | 8.19 | 24,500 |
| July 24, 2025 | 8.75 | 8.43 | 8.43 | 8.75 | 8.29 | 22,200 |
| July 23, 2025 | 8.61 | 8.47 | 8.47 | 8.74 | 8.43 | 17,745 |
| July 22, 2025 | 8.41 | 8.54 | 8.54 | 8.74 | 8.41 | 33,433 |
| July 21, 2025 | 8.39 | 8.5 | 8.5 | 8.54 | 8.33 | 41,909 |
| July 18, 2025 | 8.33 | 8.29 | 8.29 | 8.48 | 8.22 | 35,510 |
| July 17, 2025 | 8.38 | 8.23 | 8.23 | 8.56 | 8.23 | 24,300 |
| July 16, 2025 | 8.34 | 8.32 | 8.32 | 8.75 | 8.25 | 36,009 |
| July 15, 2025 | 8.39 | 8.22 | 8.22 | 8.39 | 8.18 | 29,607 |
| July 14, 2025 | 8.31 | 8.39 | 8.39 | 8.39 | 8.24 | 35,200 |
| July 11, 2025 | 8.4 | 8.37 | 8.37 | 8.4 | 8 | 32,627 |
| July 10, 2025 | 8.36 | 8.36 | 8.36 | 8.45 | 8.32 | 38,236 |
| July 09, 2025 | 8.43 | 8.4 | 8.4 | 8.56 | 8.24 | 33,313 |
| July 08, 2025 | 8.45 | 8.4 | 8.4 | 8.46 | 8.25 | 52,300 |
| July 07, 2025 | 8.39 | 8.39 | 8.39 | 8.68 | 8.38 | 57,500 |
| July 03, 2025 | 8.3 | 8.47 | 8.47 | 8.54 | 8.3 | 42,914 |
| July 02, 2025 | 8.49 | 8.35 | 8.35 | 8.5 | 8.02 | 22,939 |
| July 01, 2025 | 8.54 | 8.4 | 8.4 | 8.55 | 8.34 | 55,300 |
| June 30, 2025 | 8.45 | 8.49 | 8.49 | 8.57 | 8.37 | 117,900 |
| June 27, 2025 | 7.87 | 8.44 | 8.44 | 8.5 | 7.8 | 77,013 |
| June 26, 2025 | 7.7 | 7.71 | 7.71 | 7.9 | 7.55 | 287,000 |
| June 25, 2025 | 7.58 | 7.7 | 7.7 | 7.76 | 7.45 | 674,412 |
| June 24, 2025 | 7.62 | 7.7 | 7.7 | 7.79 | 7.6 | 20,663 |
| June 23, 2025 | 7.8 | 7.69 | 7.69 | 7.8 | 7.59 | 8,300 |
| June 20, 2025 | 7.8 | 7.69 | 7.69 | 7.8 | 7.66 | 11,931 |
| June 18, 2025 | 7.72 | 7.79 | 7.79 | 7.85 | 7.7 | 17,736 |
| June 17, 2025 | 7.89 | 7.85 | 7.85 | 7.91 | 7.7 | 14,039 |
| June 16, 2025 | 7.65 | 7.81 | 7.81 | 7.91 | 7.59 | 36,523 |
| June 13, 2025 | 7.38 | 7.74 | 7.74 | 7.91 | 7.36 | 64,700 |
| June 12, 2025 | 7.45 | 7.48 | 7.48 | 7.56 | 7.35 | 29,215 |
| June 11, 2025 | 7.69 | 7.49 | 7.49 | 7.69 | 7.35 | 16,100 |
| June 10, 2025 | 7.5 | 7.54 | 7.54 | 7.56 | 7.46 | 41,530 |
| June 09, 2025 | 7.43 | 7.47 | 7.47 | 7.53 | 7.3 | 48,820 |
| June 06, 2025 | 7.25 | 7.43 | 7.43 | 7.44 | 7.15 | 53,200 |
| June 05, 2025 | 7.2 | 7.25 | 7.25 | 7.25 | 7.02 | 44,500 |
| June 04, 2025 | 7.13 | 7.19 | 7.19 | 7.24 | 7.11 | 13,100 |
| June 03, 2025 | 7.25 | 7.25 | 7.25 | 7.33 | 7 | 25,705 |
| June 02, 2025 | 7.44 | 7.25 | 7.25 | 7.44 | 7.25 | 30,488 |
| May 30, 2025 | 7.15 | 7.24 | 7.24 | 7.25 | 7.04 | 40,345 |
| May 29, 2025 | 7.09 | 7.09 | 7.09 | 7.25 | 7.04 | 15,400 |