8.76
+0.0305(+0.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.86 | 8.76 | 8.76 | 8.86 | 8.76 | 6,346 |
| August 15, 2025 | 8.78 | 8.73 | 8.73 | 8.78 | 8.68 | 17,211 |
| August 14, 2025 | 8.94 | 8.69 | 8.69 | 8.94 | 8.67 | 561 |
| August 13, 2025 | 8.74 | 8.81 | 8.81 | 8.83 | 8.65 | 6,803 |
| August 12, 2025 | 8.61 | 8.64 | 8.64 | 8.66 | 8.45 | 4,463 |
| August 11, 2025 | 8.65 | 8.58 | 8.58 | 8.65 | 8.52 | 3,827 |
| August 08, 2025 | 8.74 | 8.59 | 8.59 | 8.74 | 8.58 | 3,032 |
| August 07, 2025 | 8.8 | 8.62 | 8.62 | 8.93 | 8.61 | 11,090 |
| August 06, 2025 | 8.91 | 8.83 | 8.83 | 8.91 | 8.74 | 10,740 |
| August 05, 2025 | 9.05 | 8.86 | 8.86 | 9.05 | 8.86 | 633 |
| August 04, 2025 | 8.84 | 8.87 | 8.87 | 8.87 | 8.72 | 4,744 |
| August 01, 2025 | 8.91 | 8.73 | 8.73 | 8.97 | 8.62 | 9,262 |
| July 31, 2025 | 9.04 | 9 | 9 | 9.21 | 8.99 | 1,395 |
| July 30, 2025 | 9.1 | 9.07 | 9.07 | 9.24 | 9.01 | 1,720 |
| July 29, 2025 | 9.22 | 9.11 | 9.11 | 9.49 | 9.11 | 968 |
| July 28, 2025 | 9.29 | 9.19 | 9.19 | 9.35 | 9.17 | 2,108 |
| July 25, 2025 | 9.1 | 9.25 | 9.25 | 9.26 | 9.1 | 1,019 |
| July 24, 2025 | 9.11 | 9.16 | 9.16 | 9.28 | 9.11 | 7,483 |
| July 23, 2025 | 9.18 | 9.18 | 9.18 | 9.29 | 9.09 | 930 |
| July 22, 2025 | 9.26 | 9.18 | 9.18 | 9.26 | 9.09 | 48,869 |
| July 21, 2025 | 9.24 | 9.2 | 9.2 | 9.24 | 9.09 | 280 |
| July 18, 2025 | 9.03 | 9.12 | 9.12 | 9.14 | 9.03 | 22,558 |
| July 17, 2025 | 9.13 | 9.11 | 9.11 | 9.13 | 8.97 | 26,085 |
| July 16, 2025 | 8.89 | 8.98 | 8.98 | 9.06 | 8.89 | 3,476 |
| July 15, 2025 | 9.06 | 9.02 | 9.02 | 9.06 | 9.02 | 7,233 |
| July 14, 2025 | 8.93 | 9.03 | 9.03 | 9.04 | 8.84 | 4,537 |
| July 11, 2025 | 9.21 | 9.05 | 9.05 | 9.25 | 8.99 | 1,826 |
| July 10, 2025 | 9.45 | 9.31 | 9.31 | 9.57 | 9.27 | 3,771 |
| July 09, 2025 | 9.35 | 9.42 | 9.42 | 9.52 | 9.35 | 1,821 |
| July 08, 2025 | 9.54 | 9.38 | 9.38 | 9.54 | 9.38 | 1,396 |
| July 07, 2025 | 9.47 | 9.45 | 9.45 | 9.49 | 9.33 | 124 |
| July 04, 2025 | 9.51 | 9.41 | 9.41 | 9.51 | 9.37 | 820 |
| July 03, 2025 | 9.36 | 9.48 | 9.48 | 9.48 | 9.3 | 246 |
| July 02, 2025 | 9.4 | 9.28 | 9.28 | 9.43 | 9.26 | 1,684 |
| July 01, 2025 | 9.3 | 9.25 | 9.25 | 9.48 | 9.22 | 5,336 |
| June 30, 2025 | 9.43 | 9.39 | 9.39 | 9.43 | 9.25 | 5,295 |
| June 27, 2025 | 9.4 | 9.35 | 9.35 | 9.4 | 9.31 | 1,341 |
| June 26, 2025 | 9.42 | 9.35 | 9.35 | 9.43 | 9.27 | 10,901 |
| June 25, 2025 | 9.19 | 9.33 | 9.33 | 9.4 | 9.19 | 487 |
| June 24, 2025 | 9.38 | 9.28 | 9.28 | 9.38 | 9.22 | 3,680 |
| June 23, 2025 | 9.01 | 9.13 | 9.13 | 9.13 | 8.92 | 3,537 |
| June 20, 2025 | 9.02 | 9.07 | 9.07 | 9.14 | 9.02 | 7,265 |
| June 19, 2025 | 9.14 | 9.02 | 9.02 | 9.16 | 8.99 | 5,648 |
| June 18, 2025 | 9.13 | 9.18 | 9.18 | 9.25 | 9.13 | 51 |
| June 17, 2025 | 9.19 | 9.21 | 9.21 | 9.22 | 9.01 | 2,578 |
| June 16, 2025 | 9.1 | 9.16 | 9.16 | 9.19 | 9.07 | 4,302 |
| June 13, 2025 | 8.98 | 9.11 | 9.11 | 9.11 | 8.88 | 14,846 |
| June 12, 2025 | 9.05 | 9.18 | 9.18 | 9.22 | 9.05 | 2,629 |
| June 11, 2025 | 9.18 | 9.21 | 9.21 | 9.29 | 9.13 | 3,555 |
| June 10, 2025 | 9.27 | 9.18 | 9.18 | 9.27 | 9.15 | 36,222 |
| June 09, 2025 | 9.21 | 9.25 | 9.25 | 9.37 | 9.21 | 2,571 |
| June 06, 2025 | 9.31 | 9.27 | 9.27 | 9.31 | 9.13 | 843 |
| June 05, 2025 | 9.14 | 9.26 | 9.26 | 9.27 | 9.12 | 649 |
| June 04, 2025 | 9.07 | 9.18 | 9.18 | 9.24 | 9.07 | 2,480 |
| June 03, 2025 | 9.1 | 9.09 | 9.09 | 9.11 | 8.99 | 817 |
| June 02, 2025 | 8.95 | 9 | 9 | 9.02 | 8.84 | 616 |
| May 30, 2025 | 8.9 | 8.89 | 8.89 | 8.9 | 8.81 | 22 |
| May 29, 2025 | 8.91 | 8.83 | 8.83 | 9.06 | 8.78 | 11,506 |
| May 28, 2025 | 8.87 | 8.93 | 8.93 | 8.98 | 8.87 | 1,993 |
| May 27, 2025 | 8.98 | 9.06 | 9.06 | 9.1 | 8.98 | 4,728 |