8.00
+0.68(+9.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2025 | 7.15 | 8 | 8 | 8.28 | 7.15 | 89,213 |
| August 20, 2025 | 7.39 | 7.32 | 7.32 | 7.47 | 6.91 | 105,487 |
| August 19, 2025 | 7.4 | 7.49 | 7.49 | 7.52 | 7.11 | 43,627 |
| August 18, 2025 | 7.99 | 7.52 | 7.52 | 8.35 | 7.09 | 161,400 |
| August 15, 2025 | 8.91 | 7.95 | 7.95 | 9.4 | 7.83 | 205,747 |
| August 14, 2025 | 8.72 | 8.89 | 8.89 | 8.92 | 8.15 | 88,743 |
| August 13, 2025 | 9.01 | 8.9 | 8.9 | 9.52 | 8.81 | 65,169 |
| August 12, 2025 | 9.01 | 9.28 | 9.28 | 9.45 | 8.95 | 86,073 |
| August 11, 2025 | 8.67 | 9.05 | 9.05 | 9.53 | 8.67 | 128,609 |
| August 08, 2025 | 8.91 | 8.78 | 8.78 | 10.08 | 8.7 | 231,036 |
| August 07, 2025 | 7.7 | 8.97 | 8.97 | 9.77 | 7.45 | 463,402 |
| August 06, 2025 | 7.88 | 7.41 | 7.41 | 7.91 | 7.21 | 182,429 |
| August 05, 2025 | 10.54 | 8.21 | 8.21 | 10.58 | 7.91 | 1.62M |
| August 04, 2025 | 9.62 | 9.81 | 9.81 | 10.07 | 9.28 | 169,326 |
| August 01, 2025 | 10.76 | 9.72 | 9.72 | 10.93 | 9.5 | 145,398 |
| July 31, 2025 | 12.14 | 11.21 | 11.21 | 12.25 | 11.16 | 111,205 |
| July 30, 2025 | 12.71 | 12.39 | 12.39 | 14.15 | 12.2 | 148,900 |
| July 29, 2025 | 14.68 | 13.25 | 13.25 | 15.03 | 12.41 | 248,058 |
| July 28, 2025 | 15.21 | 15.39 | 15.39 | 16.28 | 14.69 | 195,589 |
| July 25, 2025 | 15.96 | 16.04 | 16.04 | 18 | 15.54 | 463,437 |
| July 24, 2025 | 18.48 | 17.15 | 17.15 | 19.87 | 15.32 | 6.15M |
| July 23, 2025 | 10.97 | 14 | 14 | 15.48 | 10.8 | 1.73M |
| July 22, 2025 | 12.19 | 10.76 | 10.76 | 13.39 | 10.05 | 343,306 |
| July 21, 2025 | 12.86 | 11.66 | 11.66 | 14.37 | 11.32 | 967,039 |
| July 18, 2025 | 8 | 13.07 | 13.07 | 18 | 8 | 22.37M |
| July 17, 2025 | 8.24 | 8.23 | 8.23 | 9.48 | 7.76 | 1.33M |
| July 16, 2025 | 9.53 | 8.2 | 8.2 | 10.28 | 7.51 | 3.55M |
| July 15, 2025 | 4.58 | 12.33 | 12.33 | 19.24 | 4.55 | 62.32M |
| July 14, 2025 | 3.62 | 3.31 | 3.31 | 3.65 | 3.27 | 136,800 |
| July 11, 2025 | 4.12 | 3.71 | 3.71 | 4.17 | 3.68 | 89,442 |
| July 10, 2025 | 3.52 | 4.2 | 4.2 | 4.34 | 3.52 | 236,433 |
| July 09, 2025 | 3.22 | 3.73 | 3.73 | 3.81 | 3.17 | 234,915 |
| July 08, 2025 | 3.32 | 3.36 | 3.36 | 3.6 | 3.27 | 239,500 |
| July 07, 2025 | 3.91 | 3.57 | 3.57 | 3.97 | 3.08 | 5.37M |
| July 03, 2025 | 3.72 | 3.54 | 3.54 | 3.75 | 3.23 | 172,975 |
| July 02, 2025 | 4.35 | 3.72 | 3.72 | 4.35 | 3.45 | 286,987 |
| July 01, 2025 | 5.03 | 5.04 | 5.04 | 5.1 | 4.76 | 20,647 |
| June 30, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.8 | 28,513 |
| June 27, 2025 | 5.13 | 4.97 | 4.97 | 5.3 | 4.86 | 31,973 |
| June 26, 2025 | 5.33 | 5.25 | 5.25 | 5.55 | 5.03 | 50,868 |
| June 25, 2025 | 5.22 | 5.48 | 5.48 | 6.11 | 4.88 | 255,375 |
| June 24, 2025 | 4.88 | 5.25 | 5.25 | 5.25 | 4.7 | 36,867 |
| June 23, 2025 | 4.95 | 4.91 | 4.91 | 5.1 | 4.83 | 47,836 |
| June 20, 2025 | 4.8 | 5.11 | 5.11 | 5.54 | 4.8 | 90,082 |
| June 18, 2025 | 4.88 | 5.06 | 5.06 | 5.23 | 4.74 | 117,796 |
| June 17, 2025 | 4.72 | 5.26 | 5.26 | 5.62 | 4.41 | 1.16M |
| June 16, 2025 | 5.81 | 5.12 | 5.12 | 5.85 | 4.71 | 155,421 |
| June 13, 2025 | 5.23 | 6.18 | 6.18 | 6.96 | 4.85 | 479,121 |
| June 12, 2025 | 4.78 | 5.39 | 5.39 | 5.4 | 4.65 | 282,180 |
| June 11, 2025 | 4.32 | 4.73 | 4.73 | 5.68 | 4.1 | 604,834 |
| June 10, 2025 | 5.15 | 4.18 | 4.18 | 5.17 | 3.75 | 510,993 |
| June 09, 2025 | 6 | 5.17 | 5.17 | 6.15 | 4.33 | 444,462 |
| June 06, 2025 | 9.08 | 5.55 | 5.55 | 9.9 | 5.29 | 511,380 |
| June 05, 2025 | 21.9 | 9.07 | 9.07 | 23.22 | 8.7 | 376,021 |
| June 04, 2025 | 24.3 | 21.75 | 21.75 | 25.95 | 20.25 | 39,221 |
| June 03, 2025 | 24.3 | 25.05 | 25.05 | 25.8 | 23.85 | 6,321 |
| June 02, 2025 | 24.15 | 24.6 | 24.6 | 26.1 | 24 | 4,321 |
| May 30, 2025 | 23.4 | 24.45 | 24.45 | 27.28 | 23.4 | 15,347 |
| May 29, 2025 | 26.4 | 24 | 24 | 26.4 | 23.46 | 19,408 |
| May 28, 2025 | 24.45 | 26.25 | 26.25 | 29.05 | 23.7 | 18,407 |