8.07
-0.36(-4.27%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 8.82 | 8.83 | 8.5 | 8.87 | 8.79 | 3,111 |
| August 14, 2025 | 8.81 | 8.71 | 8.38 | 8.98 | 8.71 | 14,166 |
| August 13, 2025 | 8.97 | 8.95 | 8.61 | 9.04 | 8.95 | 3,025 |
| August 12, 2025 | 8.93 | 8.98 | 8.64 | 9.03 | 8.85 | 2,307 |
| August 11, 2025 | 8.75 | 8.88 | 8.54 | 8.9 | 8.71 | 7,314 |
| August 08, 2025 | 8.44 | 8.76 | 8.76 | 8.76 | 8.44 | 6,219 |
| August 07, 2025 | 8.19 | 8.39 | 8.39 | 8.46 | 8.15 | 14,111 |
| August 06, 2025 | 7.56 | 7.64 | 7.64 | 7.74 | 7.55 | 6,699 |
| August 05, 2025 | 7.41 | 7.4 | 7.4 | 7.49 | 7.38 | 3,174 |
| August 04, 2025 | 7.43 | 7.42 | 7.42 | 7.58 | 7.39 | 57,619 |
| August 01, 2025 | 7.43 | 7.43 | 7.43 | 7.44 | 7.37 | 2,651 |
| July 31, 2025 | 7.32 | 7.3 | 7.3 | 7.4 | 7.3 | 2,205 |
| July 30, 2025 | 7.42 | 7.44 | 7.44 | 7.49 | 7.31 | 6,949 |
| July 29, 2025 | 7.44 | 7.42 | 7.42 | 7.5 | 7.4 | 4,052 |
| July 28, 2025 | 7.41 | 7.37 | 7.37 | 7.45 | 7.33 | 25,972 |
| July 25, 2025 | 7.64 | 7.49 | 7.49 | 7.66 | 7.47 | 4,379 |
| July 24, 2025 | 7.73 | 7.66 | 7.66 | 7.73 | 7.63 | 3,738 |
| July 23, 2025 | 7.74 | 7.71 | 7.71 | 7.74 | 7.65 | 5,596 |
| July 22, 2025 | 7.74 | 7.8 | 7.8 | 7.8 | 7.59 | 19,281 |
| July 21, 2025 | 7.75 | 7.76 | 7.76 | 7.76 | 7.65 | 16,104 |
| July 18, 2025 | 7.72 | 7.66 | 7.66 | 7.75 | 7.34 | 125,582 |
| July 17, 2025 | 7.78 | 7.81 | 7.81 | 7.81 | 7.65 | 4,095 |
| July 16, 2025 | 7.69 | 7.78 | 7.78 | 7.79 | 7.61 | 9,810 |
| July 15, 2025 | 7.66 | 7.7 | 7.7 | 7.81 | 7.6 | 14,243 |
| July 14, 2025 | 7.86 | 7.74 | 7.74 | 7.86 | 7.62 | 12,499 |
| July 11, 2025 | 7.9 | 7.84 | 7.84 | 7.9 | 7.73 | 4,082 |
| July 10, 2025 | 7.86 | 7.92 | 7.92 | 7.93 | 7.75 | 11,261 |
| July 09, 2025 | 8.05 | 7.86 | 7.86 | 8.11 | 7.86 | 22,243 |
| July 08, 2025 | 8.11 | 8.13 | 8.13 | 8.13 | 8.07 | 4,009 |
| July 07, 2025 | 8.34 | 8.14 | 8.14 | 8.34 | 8.1 | 19,458 |
| July 03, 2025 | 8.35 | 8.35 | 8.35 | 8.38 | 8.34 | 2,758 |
| July 02, 2025 | 8.12 | 8.32 | 8.32 | 8.32 | 8.07 | 17,052 |
| July 01, 2025 | 8.22 | 8.14 | 8.14 | 8.25 | 8.14 | 12,442 |
| June 30, 2025 | 7.96 | 8.27 | 8.27 | 8.27 | 7.96 | 16,258 |
| June 27, 2025 | 8 | 7.94 | 7.94 | 8.07 | 7.94 | 11,424 |
| June 26, 2025 | 7.92 | 8.09 | 8.09 | 8.09 | 7.92 | 6,657 |
| June 25, 2025 | 7.91 | 8.04 | 8.04 | 8.04 | 7.88 | 12,058 |
| June 24, 2025 | 8.13 | 8.11 | 8.11 | 8.13 | 8.06 | 9,895 |
| June 23, 2025 | 7.96 | 8.09 | 8.09 | 8.17 | 7.96 | 3,187 |
| June 20, 2025 | 8.16 | 8.3 | 8.03 | 8.3 | 8.03 | 9,009 |
| June 18, 2025 | 8.37 | 8.26 | 8.26 | 8.37 | 8.24 | 4,448 |
| June 17, 2025 | 8.49 | 8.5 | 8.5 | 8.58 | 8.38 | 4,421 |
| June 16, 2025 | 8.48 | 8.5 | 8.5 | 8.5 | 8.47 | 1,695 |
| June 13, 2025 | 8.07 | 8.14 | 8.14 | 8.31 | 8.07 | 5,228 |
| June 12, 2025 | 8.35 | 8.32 | 8.32 | 8.37 | 8.32 | 2,965 |
| June 11, 2025 | 8.36 | 8.35 | 8.35 | 8.42 | 8.31 | 3,466 |
| June 10, 2025 | 8.36 | 8.38 | 8.38 | 8.38 | 8.29 | 3,047 |
| June 09, 2025 | 8.15 | 8.3 | 8.3 | 8.34 | 8.1 | 4,119 |
| June 06, 2025 | 8.23 | 8.44 | 8.44 | 8.44 | 8.23 | 9,782 |
| June 05, 2025 | 8.27 | 8.34 | 8.34 | 8.36 | 8.27 | 2,103 |
| June 04, 2025 | 8.34 | 8.27 | 8.27 | 8.34 | 8.23 | 2,921 |
| June 03, 2025 | 8.24 | 8.31 | 8.31 | 8.36 | 8.24 | 16,008 |
| June 02, 2025 | 8.22 | 8.33 | 8.33 | 8.33 | 8.18 | 71,439 |
| May 30, 2025 | 8.4 | 8.29 | 8.29 | 8.4 | 8.26 | 3,327 |
| May 29, 2025 | 8.25 | 8.31 | 8.31 | 8.34 | 8.25 | 1,037 |
| May 28, 2025 | 8.28 | 8.23 | 8.23 | 8.28 | 8.16 | 5,047 |
| May 27, 2025 | 8.28 | 8.37 | 8.37 | 8.43 | 8.28 | 7,146 |
| May 23, 2025 | 8.06 | 8.22 | 8.22 | 8.31 | 7.98 | 15,588 |
| May 22, 2025 | 8.23 | 8.29 | 8.29 | 8.41 | 8.19 | 20,582 |
| May 21, 2025 | 8.12 | 8.12 | 8.12 | 8.16 | 8.1 | 6,131 |