8.94
+0.135(+1.53%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 8.76 | 8.8 | 8.8 | 8.82 | 8.65 | 948,900 |
| August 14, 2025 | 8.91 | 8.74 | 8.74 | 8.91 | 8.66 | 1.88M |
| August 13, 2025 | 8.76 | 8.98 | 8.98 | 9.01 | 8.61 | 2.09M |
| August 12, 2025 | 8.73 | 8.73 | 8.73 | 8.95 | 8.66 | 1.86M |
| August 11, 2025 | 8.51 | 8.79 | 8.79 | 8.85 | 8.51 | 2.31M |
| August 08, 2025 | 8.16 | 8.46 | 8.46 | 8.6 | 8.04 | 3.95M |
| August 07, 2025 | 8.26 | 8.2 | 8.2 | 8.63 | 8.05 | 3.24M |
| August 06, 2025 | 8.52 | 8.39 | 8.39 | 8.52 | 8.34 | 1.46M |
| August 05, 2025 | 8.38 | 8.47 | 8.47 | 8.54 | 8.34 | 1.43M |
| August 04, 2025 | 8.5 | 8.28 | 8.28 | 8.59 | 8.2 | 1.14M |
| August 01, 2025 | 8.42 | 8.44 | 8.44 | 8.53 | 8.34 | 1.91M |
| July 31, 2025 | 8.61 | 8.61 | 8.61 | 8.7 | 8.42 | 1.5M |
| July 30, 2025 | 8.82 | 8.65 | 8.65 | 8.94 | 8.65 | 2.75M |
| July 29, 2025 | 8.96 | 8.82 | 8.82 | 8.96 | 8.71 | 1.84M |
| July 28, 2025 | 8.99 | 8.85 | 8.85 | 9.06 | 8.79 | 1.35M |
| July 25, 2025 | 8.79 | 8.99 | 8.99 | 9.07 | 8.73 | 1.84M |
| July 24, 2025 | 8.72 | 8.79 | 8.79 | 8.81 | 8.64 | 1.52M |
| July 23, 2025 | 8.83 | 8.79 | 8.79 | 8.94 | 8.77 | 731,555 |
| July 22, 2025 | 8.83 | 8.83 | 8.83 | 8.98 | 8.77 | 1.36M |
| July 21, 2025 | 8.68 | 8.83 | 8.83 | 8.85 | 8.62 | 2.14M |
| July 18, 2025 | 8.75 | 8.6 | 8.6 | 8.75 | 8.53 | 943,506 |
| July 17, 2025 | 8.72 | 8.77 | 8.77 | 8.8 | 8.6 | 1.02M |
| July 16, 2025 | 8.63 | 8.71 | 8.71 | 8.83 | 8.54 | 2.3M |
| July 15, 2025 | 8.86 | 8.64 | 8.64 | 8.86 | 8.63 | 1.63M |
| July 14, 2025 | 8.64 | 8.77 | 8.77 | 8.77 | 8.61 | 963,448 |
| July 11, 2025 | 8.73 | 8.68 | 8.68 | 8.78 | 8.52 | 1.46M |
| July 10, 2025 | 8.64 | 8.85 | 8.85 | 8.9 | 8.6 | 1.48M |
| July 09, 2025 | 8.55 | 8.68 | 8.68 | 8.7 | 8.39 | 1.58M |
| July 08, 2025 | 8.75 | 8.52 | 8.52 | 8.79 | 8.51 | 1.5M |
| July 07, 2025 | 8.36 | 8.66 | 8.66 | 8.72 | 8.33 | 2.57M |
| July 03, 2025 | 8.31 | 8.4 | 8.4 | 8.45 | 8.2 | 853,700 |
| July 02, 2025 | 7.75 | 8.3 | 8.3 | 8.4 | 7.71 | 3.47M |
| July 01, 2025 | 7.6 | 7.6 | 7.6 | 7.76 | 7.39 | 7.83M |
| June 30, 2025 | 8.59 | 8.23 | 8.23 | 8.65 | 8.2 | 1.41M |
| June 27, 2025 | 8.55 | 8.58 | 8.58 | 8.64 | 8.46 | 2.16M |
| June 26, 2025 | 8.39 | 8.45 | 8.45 | 8.57 | 8.39 | 1.12M |
| June 25, 2025 | 8.24 | 8.42 | 8.42 | 8.57 | 8.22 | 1.77M |
| June 24, 2025 | 8.18 | 8.23 | 8.23 | 8.39 | 8.18 | 878,378 |
| June 23, 2025 | 7.99 | 8.14 | 8.14 | 8.15 | 7.98 | 971,432 |
| June 20, 2025 | 8.06 | 8 | 8 | 8.07 | 7.94 | 1.19M |
| June 18, 2025 | 7.93 | 8 | 8 | 8.2 | 7.93 | 1.07M |
| June 17, 2025 | 7.87 | 7.98 | 7.98 | 8.06 | 7.87 | 810,800 |
| June 16, 2025 | 7.94 | 7.97 | 7.97 | 8.07 | 7.94 | 860,300 |
| June 13, 2025 | 7.84 | 7.87 | 7.87 | 8.12 | 7.81 | 2M |
| June 12, 2025 | 8.11 | 8.01 | 8.01 | 8.24 | 7.97 | 1.26M |
| June 11, 2025 | 8.2 | 8.24 | 8.24 | 8.26 | 8.09 | 823,141 |
| June 10, 2025 | 8.05 | 8.13 | 8.13 | 8.27 | 8.02 | 988,600 |
| June 09, 2025 | 8.03 | 8.02 | 8.02 | 8.21 | 8.02 | 974,646 |
| June 06, 2025 | 8.19 | 7.99 | 7.99 | 8.26 | 7.87 | 1.48M |
| June 05, 2025 | 7.98 | 8.02 | 8.02 | 8.05 | 7.83 | 1.25M |
| June 04, 2025 | 7.58 | 7.92 | 7.92 | 7.96 | 7.58 | 2.01M |
| June 03, 2025 | 7.42 | 7.6 | 7.6 | 7.67 | 7.35 | 997,835 |
| June 02, 2025 | 7.47 | 7.43 | 7.43 | 7.58 | 7.38 | 1M |
| May 30, 2025 | 7.49 | 7.45 | 7.45 | 7.52 | 7.39 | 1.11M |
| May 29, 2025 | 7.68 | 7.51 | 7.51 | 7.69 | 7.49 | 997,039 |
| May 28, 2025 | 7.64 | 7.63 | 7.63 | 7.74 | 7.56 | 1.11M |
| May 27, 2025 | 7.41 | 7.66 | 7.66 | 7.74 | 7.41 | 1.27M |
| May 23, 2025 | 7.21 | 7.3 | 7.3 | 7.51 | 7.21 | 2.17M |
| May 22, 2025 | 7.03 | 7.39 | 7.39 | 7.46 | 7.03 | 2.28M |
| May 21, 2025 | 7.12 | 7.05 | 7.05 | 7.25 | 7.04 | 838,200 |