8.69
+0.006(+0.07%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.75 | 8.69 | 8.69 | 8.75 | 8.65 | 4,589 |
| August 15, 2025 | 8.74 | 8.69 | 8.69 | 8.76 | 8.68 | 26,289 |
| August 14, 2025 | 8.65 | 8.63 | 8.63 | 8.81 | 8.63 | 39,026 |
| August 13, 2025 | 8.65 | 8.72 | 8.72 | 8.74 | 8.64 | 53,678 |
| August 12, 2025 | 8.39 | 8.55 | 8.55 | 8.56 | 8.39 | 57,949 |
| August 11, 2025 | 8.48 | 8.47 | 8.47 | 8.49 | 8.42 | 121,018 |
| August 08, 2025 | 8.34 | 8.43 | 8.43 | 8.45 | 8.34 | 3,740 |
| August 07, 2025 | 8.28 | 8.31 | 8.31 | 8.56 | 8.23 | 14,203 |
| August 06, 2025 | 8.3 | 8.21 | 8.21 | 8.33 | 8.19 | 10,539 |
| August 05, 2025 | 8.33 | 8.32 | 8.32 | 8.4 | 8.28 | 46,822 |
| August 04, 2025 | 8.2 | 8.24 | 8.24 | 8.31 | 8.2 | 5,874 |
| August 01, 2025 | 8.2 | 8.13 | 8.13 | 8.26 | 8.09 | 59,972 |
| July 31, 2025 | 8.38 | 8.3 | 8.3 | 8.44 | 8.18 | 11,935 |
| July 30, 2025 | 8.43 | 8.41 | 8.41 | 8.5 | 8.39 | 71,215 |
| July 29, 2025 | 8.56 | 8.46 | 8.46 | 8.6 | 8.46 | 33,123 |
| July 28, 2025 | 8.55 | 8.52 | 8.52 | 8.62 | 8.52 | 28,275 |
| July 25, 2025 | 8.46 | 8.49 | 8.49 | 8.5 | 8.41 | 4,492 |
| July 24, 2025 | 8.57 | 8.49 | 8.49 | 8.61 | 8.48 | 63,861 |
| July 23, 2025 | 8.55 | 8.56 | 8.56 | 8.58 | 8.51 | 6,374 |
| July 22, 2025 | 8.43 | 8.46 | 8.46 | 8.47 | 8.38 | 9,839 |
| July 21, 2025 | 8.42 | 8.54 | 8.54 | 8.54 | 8.42 | 20,294 |
| July 18, 2025 | 8.4 | 8.46 | 8.46 | 8.49 | 8.4 | 9,016 |
| July 17, 2025 | 8.34 | 8.43 | 8.43 | 8.43 | 8.34 | 10,602 |
| July 16, 2025 | 8.31 | 8.23 | 8.23 | 8.31 | 8.23 | 11,983 |
| July 15, 2025 | 8.3 | 8.36 | 8.36 | 8.41 | 8.3 | 18,085 |
| July 14, 2025 | 8.3 | 8.29 | 8.29 | 8.34 | 8.26 | 6,929 |
| July 11, 2025 | 8.35 | 8.32 | 8.32 | 8.36 | 8.29 | 4,444 |
| July 10, 2025 | 8.27 | 8.33 | 8.33 | 8.35 | 8.25 | 49,598 |
| July 09, 2025 | 8.24 | 8.22 | 8.22 | 8.29 | 8.2 | 53,243 |
| July 08, 2025 | 8.16 | 8.22 | 8.22 | 8.24 | 8.15 | 6,166 |
| July 07, 2025 | 8.09 | 8.12 | 8.12 | 8.17 | 8.09 | 8,820 |
| July 04, 2025 | 8.19 | 8.17 | 8.17 | 8.23 | 8.16 | 9,753 |
| July 03, 2025 | 8.27 | 8.29 | 8.29 | 8.29 | 8.24 | 31,196 |
| July 02, 2025 | 8.03 | 8.14 | 8.14 | 8.15 | 8.03 | 220,267 |
| July 01, 2025 | 8.06 | 8.01 | 8.01 | 8.06 | 7.96 | 74,569 |
| June 30, 2025 | 8.08 | 8.02 | 8.02 | 8.1 | 8 | 11,557 |
| June 27, 2025 | 8.05 | 8.07 | 8.07 | 8.08 | 8.01 | 2,968 |
| June 26, 2025 | 7.98 | 8.02 | 8.02 | 8.06 | 7.98 | 21,822 |
| June 25, 2025 | 8.02 | 8.01 | 8.01 | 8.08 | 8 | 44,887 |
| June 24, 2025 | 8.01 | 8.03 | 8.03 | 8.04 | 7.98 | 54,279 |
| June 23, 2025 | 7.75 | 7.83 | 7.83 | 7.85 | 7.69 | 20,150 |
| June 20, 2025 | 7.77 | 7.74 | 7.74 | 7.88 | 7.72 | 33,741 |
| June 19, 2025 | 7.79 | 7.7 | 7.7 | 7.79 | 7.69 | 4,186 |
| June 18, 2025 | 7.81 | 7.82 | 7.82 | 7.83 | 7.74 | 3,575 |
| June 17, 2025 | 7.9 | 7.81 | 7.81 | 7.9 | 7.81 | 23,355 |
| June 16, 2025 | 7.82 | 7.92 | 7.92 | 7.95 | 7.81 | 45,568 |
| June 13, 2025 | 7.77 | 7.83 | 7.83 | 7.83 | 7.73 | 18,997 |
| June 12, 2025 | 7.99 | 7.96 | 7.96 | 7.99 | 7.89 | 13,068 |
| June 11, 2025 | 7.95 | 7.98 | 7.98 | 8.08 | 7.95 | 40,724 |
| June 10, 2025 | 7.84 | 7.94 | 7.94 | 7.94 | 7.82 | 68,297 |
| June 09, 2025 | 7.7 | 7.83 | 7.83 | 7.86 | 7.7 | 25,872 |
| June 06, 2025 | 7.73 | 7.7 | 7.7 | 7.73 | 7.67 | 7,790 |
| June 05, 2025 | 7.76 | 7.76 | 7.76 | 7.8 | 7.7 | 23,391 |
| June 04, 2025 | 7.75 | 7.75 | 7.75 | 7.76 | 7.67 | 10,723 |
| June 03, 2025 | 7.57 | 7.67 | 7.67 | 7.68 | 7.54 | 25,653 |
| June 02, 2025 | 7.51 | 7.52 | 7.52 | 7.57 | 7.48 | 9,002 |
| May 30, 2025 | 7.7 | 7.62 | 7.62 | 7.7 | 7.59 | 29,094 |
| May 29, 2025 | 7.82 | 7.76 | 7.76 | 7.85 | 7.73 | 46,822 |
| May 28, 2025 | 7.68 | 7.68 | 7.68 | 7.72 | 7.67 | 77,838 |
| May 27, 2025 | 7.56 | 7.68 | 7.68 | 7.69 | 7.56 | 78,352 |