8.75
-0.025(-0.28%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.77 | 8.75 | 8.75 | 8.93 | 8.69 | 7.6M |
| August 15, 2025 | 8.85 | 8.78 | 8.78 | 8.97 | 8.73 | 6.6M |
| August 14, 2025 | 8.61 | 8.76 | 8.76 | 8.84 | 8.57 | 5.1M |
| August 13, 2025 | 8.53 | 8.84 | 8.84 | 8.88 | 8.5 | 10.67M |
| August 12, 2025 | 8.32 | 8.47 | 8.47 | 8.48 | 8.26 | 7.11M |
| August 11, 2025 | 8.19 | 8.28 | 8.28 | 8.44 | 8.18 | 6.7M |
| August 08, 2025 | 8.28 | 8.15 | 8.15 | 8.28 | 8.05 | 5.03M |
| August 07, 2025 | 8.28 | 8.21 | 8.21 | 8.32 | 8.07 | 6.19M |
| August 06, 2025 | 8.21 | 8.24 | 8.24 | 8.36 | 8.18 | 6.66M |
| August 05, 2025 | 8.23 | 8.25 | 8.25 | 8.32 | 8.08 | 10.1M |
| August 04, 2025 | 7.82 | 8.24 | 8.24 | 8.33 | 7.78 | 9.45M |
| August 01, 2025 | 7.67 | 7.82 | 7.82 | 8.05 | 7.59 | 14.82M |
| July 31, 2025 | 7.16 | 7.94 | 7.94 | 7.98 | 6.93 | 18.97M |
| July 30, 2025 | 7.4 | 7.23 | 7.23 | 7.49 | 7.23 | 9.42M |
| July 29, 2025 | 7.37 | 7.37 | 7.37 | 7.51 | 7.27 | 8.24M |
| July 28, 2025 | 7.24 | 7.35 | 7.35 | 7.36 | 7.18 | 4.63M |
| July 25, 2025 | 7.14 | 7.22 | 7.22 | 7.23 | 7.01 | 5.14M |
| July 24, 2025 | 7.18 | 7.13 | 7.13 | 7.31 | 7.13 | 7.12M |
| July 23, 2025 | 7.3 | 7.25 | 7.25 | 7.34 | 7.21 | 5.38M |
| July 22, 2025 | 7.02 | 7.3 | 7.3 | 7.39 | 6.97 | 9.15M |
| July 21, 2025 | 6.78 | 6.95 | 6.95 | 7.02 | 6.78 | 8.19M |
| July 18, 2025 | 6.63 | 6.68 | 6.68 | 6.78 | 6.58 | 5.35M |
| July 17, 2025 | 6.58 | 6.57 | 6.57 | 6.75 | 6.51 | 5.1M |
| July 16, 2025 | 6.56 | 6.58 | 6.58 | 6.62 | 6.49 | 4.68M |
| July 15, 2025 | 6.64 | 6.48 | 6.48 | 6.71 | 6.46 | 4.85M |
| July 14, 2025 | 6.49 | 6.67 | 6.67 | 6.7 | 6.49 | 6.06M |
| July 11, 2025 | 6.69 | 6.53 | 6.53 | 6.71 | 6.47 | 6.63M |
| July 10, 2025 | 6.53 | 6.76 | 6.76 | 6.77 | 6.52 | 7.5M |
| July 09, 2025 | 6.33 | 6.6 | 6.6 | 6.64 | 6.22 | 8.87M |
| July 08, 2025 | 6.19 | 6.29 | 6.29 | 6.31 | 6.15 | 7.7M |
| July 07, 2025 | 6.31 | 6.15 | 6.15 | 6.32 | 6.12 | 6.96M |
| July 03, 2025 | 6.36 | 6.42 | 6.42 | 6.48 | 6.36 | 2.13M |
| July 02, 2025 | 6.28 | 6.33 | 6.33 | 6.37 | 6.22 | 8.78M |
| July 01, 2025 | 6.24 | 6.34 | 6.34 | 6.43 | 6.09 | 8.71M |
| June 30, 2025 | 6.57 | 6.28 | 6.28 | 6.58 | 6.22 | 6.96M |
| June 27, 2025 | 6.33 | 6.41 | 6.41 | 6.42 | 6.27 | 21.09M |
| June 26, 2025 | 6.32 | 6.31 | 6.31 | 6.37 | 6.12 | 6.05M |
| June 25, 2025 | 6.4 | 6.28 | 6.28 | 6.47 | 6.27 | 7.29M |
| June 24, 2025 | 6.3 | 6.44 | 6.44 | 6.47 | 6.21 | 5.53M |
| June 23, 2025 | 6.06 | 6.25 | 6.25 | 6.28 | 5.98 | 6.32M |
| June 20, 2025 | 5.96 | 6.12 | 6.12 | 6.22 | 5.93 | 15.42M |
| June 18, 2025 | 5.99 | 5.91 | 5.91 | 6.07 | 5.87 | 8.2M |
| June 17, 2025 | 6.26 | 5.97 | 5.97 | 6.28 | 5.9 | 7.71M |
| June 16, 2025 | 6.33 | 6.27 | 6.27 | 6.45 | 6.23 | 4.26M |
| June 13, 2025 | 6.28 | 6.23 | 6.23 | 6.43 | 6.19 | 4.57M |
| June 12, 2025 | 6.49 | 6.41 | 6.41 | 6.52 | 6.32 | 7.4M |
| June 11, 2025 | 6.4 | 6.51 | 6.51 | 6.58 | 6.38 | 6.71M |
| June 10, 2025 | 6.19 | 6.34 | 6.34 | 6.4 | 6.18 | 6.72M |
| June 09, 2025 | 6.33 | 6.16 | 6.16 | 6.37 | 6.11 | 5.67M |
| June 06, 2025 | 6.18 | 6.29 | 6.29 | 6.34 | 6.07 | 6.95M |
| June 05, 2025 | 6.18 | 6.16 | 6.16 | 6.45 | 6.11 | 7.02M |
| June 04, 2025 | 6.06 | 6.18 | 6.18 | 6.24 | 6.06 | 4.9M |
| June 03, 2025 | 5.86 | 6.06 | 6.06 | 6.07 | 5.7 | 7.21M |
| June 02, 2025 | 5.85 | 5.84 | 5.84 | 5.93 | 5.79 | 4.51M |
| May 30, 2025 | 5.85 | 5.91 | 5.91 | 5.99 | 5.77 | 8.56M |
| May 29, 2025 | 5.9 | 5.85 | 5.85 | 6.04 | 5.81 | 6.67M |
| May 28, 2025 | 5.95 | 5.82 | 5.82 | 5.95 | 5.8 | 4.14M |
| May 27, 2025 | 6.08 | 5.98 | 5.98 | 6.09 | 5.8 | 9.95M |
| May 23, 2025 | 5.73 | 5.97 | 5.97 | 6 | 5.73 | 6.04M |
| May 22, 2025 | 5.78 | 5.86 | 5.86 | 5.93 | 5.66 | 6.82M |