8.62
-0.01(-0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 8.61 | 8.63 | 8.63 | 8.66 | 8.61 | 52,700 |
| August 14, 2025 | 8.65 | 8.62 | 8.62 | 8.7 | 8.62 | 68,800 |
| August 13, 2025 | 8.7 | 8.67 | 8.67 | 8.7 | 8.66 | 40,923 |
| August 12, 2025 | 8.71 | 8.68 | 8.68 | 8.71 | 8.68 | 36,800 |
| August 11, 2025 | 8.75 | 8.72 | 8.72 | 8.75 | 8.71 | 31,100 |
| August 08, 2025 | 8.75 | 8.73 | 8.73 | 8.75 | 8.72 | 13,715 |
| August 07, 2025 | 8.74 | 8.74 | 8.74 | 8.84 | 8.73 | 28,732 |
| August 06, 2025 | 8.74 | 8.74 | 8.74 | 8.89 | 8.73 | 45,339 |
| August 05, 2025 | 8.77 | 8.74 | 8.74 | 8.85 | 8.72 | 33,238 |
| August 04, 2025 | 8.83 | 8.78 | 8.78 | 8.9 | 8.77 | 72,128 |
| August 01, 2025 | 8.8 | 8.71 | 8.71 | 8.8 | 8.7 | 34,238 |
| July 31, 2025 | 8.71 | 8.74 | 8.74 | 8.8 | 8.68 | 74,300 |
| July 30, 2025 | 8.62 | 8.68 | 8.68 | 8.69 | 8.62 | 9,126 |
| July 29, 2025 | 8.61 | 8.62 | 8.62 | 8.64 | 8.58 | 80,000 |
| July 28, 2025 | 8.53 | 8.59 | 8.59 | 8.6 | 8.5 | 115,512 |
| July 25, 2025 | 8.54 | 8.53 | 8.53 | 8.54 | 8.47 | 12,600 |
| July 24, 2025 | 8.56 | 8.48 | 8.48 | 8.58 | 8.44 | 37,800 |
| July 23, 2025 | 8.62 | 8.52 | 8.52 | 8.62 | 8.49 | 60,047 |
| July 22, 2025 | 8.62 | 8.61 | 8.61 | 8.62 | 8.54 | 18,000 |
| July 21, 2025 | 8.71 | 8.64 | 8.64 | 8.71 | 8.56 | 41,108 |
| July 18, 2025 | 8.69 | 8.65 | 8.65 | 8.69 | 8.6 | 8,900 |
| July 17, 2025 | 8.79 | 8.75 | 8.67 | 8.79 | 8.68 | 11,000 |
| July 16, 2025 | 8.78 | 8.74 | 8.66 | 8.79 | 8.63 | 38,300 |
| July 15, 2025 | 8.78 | 8.75 | 8.67 | 8.79 | 8.72 | 8,647 |
| July 14, 2025 | 8.62 | 8.74 | 8.66 | 8.75 | 8.58 | 40,900 |
| July 11, 2025 | 8.64 | 8.62 | 8.62 | 8.64 | 8.62 | 12,348 |
| July 10, 2025 | 8.77 | 8.68 | 8.68 | 8.77 | 8.68 | 7,431 |
| July 09, 2025 | 8.7 | 8.68 | 8.68 | 8.75 | 8.66 | 3,027 |
| July 08, 2025 | 8.71 | 8.69 | 8.69 | 8.78 | 8.65 | 4,430 |
| July 07, 2025 | 8.7 | 8.66 | 8.66 | 8.79 | 8.58 | 41,200 |
| July 03, 2025 | 8.68 | 8.75 | 8.75 | 8.75 | 8.68 | 3,502 |
| July 02, 2025 | 8.7 | 8.69 | 8.69 | 8.7 | 8.59 | 11,300 |
| July 01, 2025 | 8.78 | 8.7 | 8.7 | 8.8 | 8.66 | 13,710 |
| June 30, 2025 | 8.75 | 8.75 | 8.75 | 8.76 | 8.65 | 9,103 |
| June 27, 2025 | 8.68 | 8.7 | 8.7 | 8.7 | 8.66 | 7,521 |
| June 26, 2025 | 8.62 | 8.69 | 8.69 | 8.7 | 8.62 | 1,300 |
| June 25, 2025 | 8.75 | 8.67 | 8.67 | 8.75 | 8.67 | 1,448 |
| June 24, 2025 | 8.74 | 8.65 | 8.65 | 8.74 | 8.61 | 5,700 |
| June 23, 2025 | 8.71 | 8.67 | 8.67 | 8.78 | 8.58 | 19,723 |
| June 20, 2025 | 8.62 | 8.62 | 8.62 | 8.63 | 8.58 | 10,000 |
| June 18, 2025 | 8.63 | 8.58 | 8.58 | 8.63 | 8.51 | 18,500 |
| June 17, 2025 | 8.65 | 8.65 | 8.57 | 8.65 | 8.51 | 7,325 |
| June 16, 2025 | 8.58 | 8.65 | 8.57 | 8.66 | 8.57 | 32,700 |
| June 13, 2025 | 8.7 | 8.67 | 8.59 | 8.8 | 8.64 | 5,228 |
| June 12, 2025 | 8.79 | 8.7 | 8.62 | 8.79 | 8.68 | 4,800 |
| June 11, 2025 | 8.68 | 8.73 | 8.65 | 8.77 | 8.68 | 8,323 |
| June 10, 2025 | 8.6 | 8.68 | 8.6 | 8.75 | 8.6 | 11,600 |
| June 09, 2025 | 8.79 | 8.62 | 8.54 | 8.83 | 8.62 | 12,200 |
| June 06, 2025 | 8.74 | 8.7 | 8.62 | 8.88 | 8.6 | 5,200 |
| June 05, 2025 | 8.86 | 8.68 | 8.6 | 8.87 | 8.63 | 46,600 |
| June 04, 2025 | 8.66 | 8.75 | 8.67 | 8.97 | 8.66 | 6,729 |
| June 03, 2025 | 8.8 | 8.7 | 8.62 | 8.95 | 8.6 | 6,800 |
| June 02, 2025 | 8.87 | 8.71 | 8.63 | 8.87 | 8.64 | 27,200 |
| May 30, 2025 | 8.82 | 8.78 | 8.7 | 8.99 | 8.75 | 44,700 |
| May 29, 2025 | 8.95 | 8.84 | 8.84 | 8.95 | 8.82 | 31,143 |
| May 28, 2025 | 8.82 | 8.85 | 8.85 | 8.92 | 8.82 | 32,600 |
| May 27, 2025 | 8.98 | 8.94 | 8.94 | 9.06 | 8.89 | 39,937 |
| May 23, 2025 | 8.8 | 8.99 | 8.99 | 9 | 8.78 | 63,375 |
| May 22, 2025 | 8.88 | 8.88 | 8.88 | 8.96 | 8.88 | 19,700 |
| May 21, 2025 | 8.95 | 8.96 | 8.96 | 9.04 | 8.85 | 94,600 |