8.97
+0.47(+5.53%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 8.58 | 8.97 | 8.97 | 9.14 | 8.56 | 441,342 |
| August 21, 2025 | 8.57 | 8.5 | 8.5 | 8.86 | 8.44 | 517,800 |
| August 20, 2025 | 8.57 | 8.66 | 8.66 | 8.88 | 8.39 | 469,714 |
| August 19, 2025 | 8.81 | 8.72 | 8.72 | 8.92 | 8.47 | 434,226 |
| August 18, 2025 | 8.65 | 8.79 | 8.79 | 9.06 | 8.65 | 492,800 |
| August 15, 2025 | 9 | 8.61 | 8.61 | 9.04 | 8.47 | 458,503 |
| August 14, 2025 | 8.8 | 8.85 | 8.85 | 9.02 | 8.59 | 578,247 |
| August 13, 2025 | 8.59 | 9.08 | 9.08 | 9.33 | 8.59 | 1.01M |
| August 12, 2025 | 7.94 | 8.49 | 8.49 | 8.62 | 7.69 | 904,010 |
| August 11, 2025 | 7.56 | 8.09 | 8.09 | 8.14 | 7.51 | 1.06M |
| August 08, 2025 | 8.3 | 7.56 | 7.56 | 8.42 | 7.52 | 981,900 |
| August 07, 2025 | 9.1 | 8.2 | 8.2 | 9.48 | 8.11 | 1.63M |
| August 06, 2025 | 8.6 | 8.75 | 8.75 | 9.35 | 8.24 | 9.69M |
| August 05, 2025 | 7.22 | 6.74 | 6.74 | 7.22 | 6.69 | 651,537 |
| August 04, 2025 | 7.33 | 7.16 | 7.16 | 7.4 | 7.1 | 375,800 |
| August 01, 2025 | 7.12 | 7.27 | 7.27 | 7.45 | 6.99 | 486,000 |
| July 31, 2025 | 7.43 | 7.33 | 7.33 | 7.59 | 7.31 | 354,100 |
| July 30, 2025 | 7.62 | 7.54 | 7.54 | 7.89 | 7.44 | 364,522 |
| July 29, 2025 | 7.73 | 7.56 | 7.56 | 7.73 | 7.5 | 693,342 |
| July 28, 2025 | 7.85 | 7.65 | 7.65 | 7.91 | 7.56 | 434,844 |
| July 25, 2025 | 7.98 | 7.85 | 7.85 | 7.98 | 7.6 | 665,310 |
| July 24, 2025 | 7.78 | 7.98 | 7.98 | 8.45 | 7.75 | 604,900 |
| July 23, 2025 | 7.58 | 7.81 | 7.81 | 7.99 | 7.38 | 512,700 |
| July 22, 2025 | 6.78 | 7.43 | 7.43 | 7.52 | 6.77 | 507,300 |
| July 21, 2025 | 7.25 | 6.71 | 6.71 | 7.31 | 6.7 | 403,500 |
| July 18, 2025 | 7.52 | 7.19 | 7.19 | 7.54 | 7.14 | 405,560 |
| July 17, 2025 | 7.43 | 7.43 | 7.43 | 7.52 | 7.38 | 349,338 |
| July 16, 2025 | 7.39 | 7.45 | 7.45 | 7.51 | 7.23 | 274,443 |
| July 15, 2025 | 7.57 | 7.33 | 7.33 | 7.57 | 7.3 | 460,630 |
| July 14, 2025 | 7.5 | 7.5 | 7.5 | 7.72 | 7.46 | 328,400 |
| July 11, 2025 | 7.5 | 7.55 | 7.55 | 7.61 | 7.4 | 289,700 |
| July 10, 2025 | 7.56 | 7.51 | 7.51 | 7.72 | 7.44 | 260,538 |
| July 09, 2025 | 7.59 | 7.49 | 7.49 | 7.81 | 7.4 | 455,200 |
| July 08, 2025 | 7.3 | 7.6 | 7.6 | 7.65 | 7.27 | 330,600 |
| July 07, 2025 | 7.45 | 7.29 | 7.29 | 7.58 | 7.2 | 472,600 |
| July 03, 2025 | 7.49 | 7.66 | 7.66 | 7.7 | 7.38 | 190,914 |
| July 02, 2025 | 7.31 | 7.44 | 7.44 | 7.55 | 7.25 | 427,632 |
| July 01, 2025 | 7.38 | 7.31 | 7.31 | 7.66 | 7.25 | 430,900 |
| June 30, 2025 | 7.44 | 7.46 | 7.46 | 7.96 | 7.38 | 514,915 |
| June 27, 2025 | 7.23 | 7.41 | 7.41 | 7.64 | 7.13 | 1.89M |
| June 26, 2025 | 7.28 | 7.29 | 7.29 | 7.43 | 7.12 | 299,700 |
| June 25, 2025 | 7.3 | 7.14 | 7.14 | 7.35 | 7 | 534,000 |
| June 24, 2025 | 6.66 | 7.3 | 7.3 | 7.33 | 6.58 | 723,702 |
| June 23, 2025 | 6.17 | 6.56 | 6.56 | 6.59 | 6.16 | 572,917 |
| June 20, 2025 | 6.92 | 6.37 | 6.37 | 6.98 | 6.33 | 607,900 |
| June 18, 2025 | 6.75 | 6.78 | 6.78 | 6.97 | 6.62 | 601,907 |
| June 17, 2025 | 6.85 | 6.74 | 6.74 | 6.98 | 6.57 | 884,300 |
| June 16, 2025 | 6.66 | 6.93 | 6.93 | 6.97 | 6.53 | 591,300 |
| June 13, 2025 | 6.61 | 6.67 | 6.67 | 6.87 | 6.55 | 589,600 |
| June 12, 2025 | 6.98 | 6.9 | 6.9 | 7.09 | 6.66 | 424,907 |
| June 11, 2025 | 6.79 | 6.91 | 6.91 | 7.05 | 6.79 | 433,503 |
| June 10, 2025 | 7 | 6.78 | 6.78 | 7.08 | 6.74 | 423,035 |
| June 09, 2025 | 7.02 | 6.96 | 6.96 | 7.19 | 6.72 | 489,470 |
| June 06, 2025 | 6.81 | 7 | 7 | 7.11 | 6.73 | 622,100 |
| June 05, 2025 | 6.14 | 6.66 | 6.66 | 6.71 | 6.05 | 532,900 |
| June 04, 2025 | 5.86 | 6.18 | 6.18 | 6.26 | 5.65 | 387,235 |
| June 03, 2025 | 5.4 | 5.84 | 5.84 | 5.87 | 5.31 | 415,500 |
| June 02, 2025 | 5.99 | 5.4 | 5.4 | 6.08 | 5.39 | 700,491 |
| May 30, 2025 | 6 | 6.01 | 6.01 | 6.16 | 5.78 | 338,127 |
| May 29, 2025 | 5.96 | 5.95 | 5.95 | 6.05 | 5.84 | 217,400 |