8.19
+0.2(+2.50%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 8.01 | 8.19 | 8.19 | 8.29 | 8.01 | 360,000 |
| August 21, 2025 | 8.08 | 7.99 | 7.99 | 8.12 | 7.94 | 371,547 |
| August 20, 2025 | 8.08 | 8.11 | 8.11 | 8.15 | 7.94 | 478,400 |
| August 19, 2025 | 8 | 8.06 | 8.06 | 8.16 | 7.95 | 671,517 |
| August 18, 2025 | 7.59 | 7.97 | 7.97 | 7.99 | 7.59 | 602,508 |
| August 15, 2025 | 7.44 | 7.56 | 7.56 | 7.66 | 7.44 | 336,200 |
| August 14, 2025 | 7.44 | 7.39 | 7.39 | 7.5 | 7.32 | 249,200 |
| August 13, 2025 | 7.6 | 7.57 | 7.57 | 7.78 | 7.54 | 491,800 |
| August 12, 2025 | 7.47 | 7.54 | 7.54 | 7.72 | 7.43 | 801,811 |
| August 11, 2025 | 7.56 | 7.28 | 7.28 | 7.71 | 7.22 | 644,245 |
| August 08, 2025 | 7.72 | 7.62 | 7.62 | 7.8 | 7.29 | 913,107 |
| August 07, 2025 | 7.05 | 7.8 | 7.8 | 7.97 | 7.05 | 1.55M |
| August 06, 2025 | 6.74 | 6.77 | 6.77 | 6.97 | 6.64 | 665,449 |
| August 05, 2025 | 6.64 | 6.69 | 6.69 | 6.71 | 6.56 | 401,800 |
| August 04, 2025 | 6.52 | 6.6 | 6.6 | 6.68 | 6.47 | 809,200 |
| August 01, 2025 | 6.67 | 6.52 | 6.52 | 6.71 | 6.5 | 582,191 |
| July 31, 2025 | 6.69 | 6.72 | 6.72 | 6.86 | 6.67 | 403,700 |
| July 30, 2025 | 6.69 | 6.68 | 6.68 | 6.76 | 6.62 | 433,200 |
| July 29, 2025 | 6.81 | 6.66 | 6.66 | 6.91 | 6.59 | 647,704 |
| July 28, 2025 | 6.77 | 6.79 | 6.79 | 6.86 | 6.65 | 420,300 |
| July 25, 2025 | 6.91 | 6.75 | 6.75 | 6.98 | 6.74 | 504,840 |
| July 24, 2025 | 6.9 | 6.89 | 6.89 | 6.95 | 6.8 | 580,000 |
| July 23, 2025 | 6.72 | 6.92 | 6.92 | 6.93 | 6.66 | 479,267 |
| July 22, 2025 | 6.75 | 6.76 | 6.76 | 6.8 | 6.67 | 432,047 |
| July 21, 2025 | 6.8 | 6.72 | 6.72 | 6.92 | 6.64 | 855,941 |
| July 18, 2025 | 6.68 | 6.75 | 6.75 | 6.86 | 6.5 | 664,873 |
| July 17, 2025 | 6.82 | 6.66 | 6.66 | 6.82 | 6.66 | 585,238 |
| July 16, 2025 | 7.02 | 6.84 | 6.84 | 7.04 | 6.78 | 707,846 |
| July 15, 2025 | 7.08 | 7 | 7 | 7.18 | 6.96 | 724,997 |
| July 14, 2025 | 7.02 | 7.08 | 7.08 | 7.1 | 6.85 | 1.15M |
| July 11, 2025 | 7.33 | 7.05 | 7.05 | 7.38 | 6.96 | 782,740 |
| July 10, 2025 | 7.3 | 7.41 | 7.41 | 7.54 | 7.18 | 920,900 |
| July 09, 2025 | 7.32 | 7.27 | 7.27 | 7.39 | 7.07 | 1.77M |
| July 08, 2025 | 7.3 | 7.3 | 7.3 | 7.42 | 7.15 | 861,655 |
| July 07, 2025 | 7.59 | 7.31 | 7.31 | 7.59 | 7.26 | 681,847 |
| July 03, 2025 | 7.67 | 7.65 | 7.65 | 7.82 | 7.48 | 976,844 |
| July 02, 2025 | 7.94 | 7.71 | 7.71 | 7.98 | 7.55 | 1.76M |
| July 01, 2025 | 8.66 | 7.88 | 7.88 | 8.74 | 7.68 | 2.91M |
| June 30, 2025 | 9.63 | 9.64 | 9.64 | 9.69 | 9.39 | 499,500 |
| June 27, 2025 | 9.53 | 9.56 | 9.56 | 9.61 | 9.41 | 743,500 |
| June 26, 2025 | 9.41 | 9.51 | 9.51 | 9.63 | 9.41 | 361,944 |
| June 25, 2025 | 9.46 | 9.4 | 9.4 | 9.54 | 9.28 | 358,500 |
| June 24, 2025 | 9.39 | 9.51 | 9.51 | 9.54 | 9.23 | 337,833 |
| June 23, 2025 | 9.19 | 9.28 | 9.28 | 9.29 | 9.06 | 515,303 |
| June 20, 2025 | 9.37 | 9.27 | 9.27 | 9.38 | 9.18 | 573,600 |
| June 18, 2025 | 9.55 | 9.34 | 9.34 | 9.58 | 9.31 | 312,100 |
| June 17, 2025 | 9.82 | 9.58 | 9.58 | 9.9 | 9.58 | 382,100 |
| June 16, 2025 | 9.81 | 9.94 | 9.94 | 9.94 | 9.68 | 350,400 |
| June 13, 2025 | 9.84 | 9.78 | 9.78 | 10.05 | 9.71 | 400,700 |
| June 12, 2025 | 10.28 | 9.97 | 9.97 | 10.35 | 9.89 | 790,300 |
| June 11, 2025 | 10.77 | 10.25 | 10.25 | 10.81 | 10.14 | 1.15M |
| June 10, 2025 | 10.86 | 10.72 | 10.72 | 10.9 | 10.7 | 331,147 |
| June 09, 2025 | 10.85 | 10.78 | 10.78 | 10.91 | 10.65 | 301,842 |
| June 06, 2025 | 10.82 | 10.8 | 10.8 | 10.9 | 10.66 | 290,102 |
| June 05, 2025 | 10.69 | 10.76 | 10.76 | 10.84 | 10.65 | 394,773 |
| June 04, 2025 | 10.41 | 10.62 | 10.62 | 10.66 | 10.4 | 325,000 |
| June 03, 2025 | 10.29 | 10.43 | 10.43 | 10.59 | 10.27 | 507,702 |
| June 02, 2025 | 10.44 | 10.37 | 10.37 | 10.44 | 10.15 | 432,219 |
| May 30, 2025 | 10.33 | 10.5 | 10.5 | 10.62 | 10.3 | 715,100 |
| May 29, 2025 | 10.35 | 10.33 | 10.33 | 10.44 | 10.31 | 284,600 |